NetEase, Inc. - American Depositary Shares, each representing 5 ordinary shares (NTES)

129.58
+1.44 (1.12%)
NASDAQ· Last Trade: Jul 1st, 11:56 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NetEase, Inc. - American Depositary Shares, each representing 5 ordinary shares (NTES)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026128.83129.81127.37128.14833,919128.14
6/29/2026126.63129.95126.56129.161,329,690129.16
6/26/2026118.55124.00118.44123.711,625,334123.71
6/25/2026115.78115.96114.10114.82547,586114.82
6/24/2026118.32119.12117.41117.64426,846117.64
6/23/2026118.78120.12118.00119.25499,797119.25
6/22/2026120.79122.87120.64121.57640,434121.57
6/18/2026121.09122.50121.09121.33689,899121.33
6/17/2026123.45124.72120.59120.902,681,668120.90
6/16/2026124.37124.81121.25121.811,718,125121.81
6/15/2026127.55127.94125.82125.93771,288125.93
6/12/2026126.97127.33125.57125.82520,435125.82
6/11/2026125.29126.22123.79125.611,270,320125.61
6/10/2026123.33126.74122.96125.521,020,683125.52
6/09/2026119.45121.04119.10120.73833,303120.73
6/08/2026119.46120.67118.67118.70501,993118.70
6/05/2026120.01120.66118.80119.481,486,863119.48
6/04/2026123.52124.48122.73122.73419,351122.01
6/03/2026124.00124.00122.51122.64583,971121.92
6/02/2026125.94126.00124.13124.75993,638124.02
6/01/2026123.19123.95121.55123.271,020,535122.55
5/29/2026123.45124.71122.23122.82775,809122.10
5/28/2026122.24124.50121.74124.02913,739123.29
5/27/2026123.39126.68122.92123.921,426,895123.19
5/26/2026119.92124.21118.66123.341,624,291122.62
5/22/2026114.28117.79113.72116.551,897,906115.87
5/21/2026111.54114.82106.06114.345,072,072113.67
5/20/2026115.07117.27114.44116.821,246,624116.14
5/19/2026113.73114.94112.99114.49651,916113.82
5/18/2026112.51114.02112.01113.61710,121112.94
5/15/2026114.80114.88112.44113.38815,619112.72
5/14/2026116.80117.52115.32116.28874,789115.60
5/13/2026117.21120.72117.00119.861,168,248119.16
5/12/2026118.99119.50116.82117.00804,263116.32
5/11/2026116.32117.39116.04116.21598,622115.53
5/08/2026117.38117.72115.43115.91655,375115.23
5/07/2026119.31119.33117.07117.11689,769116.42
5/06/2026115.91118.55115.91118.37731,831117.68
5/05/2026115.99116.34115.01115.10676,750114.42
5/04/2026116.50117.20115.40116.25693,082115.57
5/01/2026117.65119.18117.18117.98787,423117.29
4/30/2026114.44117.63114.22117.51911,844116.82
4/29/2026111.26114.34109.79113.491,425,351112.82
4/28/2026110.74112.16110.45111.76604,217111.10
4/27/2026110.54112.02110.34111.361,070,686110.71
4/24/2026109.42110.72109.30110.58606,328109.93
4/23/2026110.19110.74108.75109.54613,119108.90
4/22/2026113.49113.96113.04113.27448,940112.61
4/21/2026116.90117.31114.51114.81749,668114.13
4/20/2026117.85118.68117.58118.21540,463117.52
4/17/2026118.00119.20117.67118.20654,481117.51
4/16/2026119.19119.46118.13118.38543,372117.69
4/15/2026114.13116.17113.61115.87688,785115.19
4/14/2026112.46114.26112.35113.60727,944112.93
4/13/2026111.96113.44111.96113.41472,276112.75
4/10/2026113.91114.54112.44112.72861,116112.06
4/09/2026113.05113.55111.77113.25682,158112.59
4/08/2026114.91115.28113.28114.04559,230113.37
4/07/2026112.15112.59111.08112.50495,357111.84
4/06/2026113.00113.71112.12112.63273,690111.97
4/02/2026111.63113.44110.85112.81489,996112.15
4/01/2026112.32113.22112.01112.66378,343112.00