Dark

NTES
NetEase, inc.
stock NASDAQ ADR

At Close

Aug 7, 2026 3:59:50 PM EDT

132.20USD+1.411%(+1.84)502,542

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:25:30 AM EDT

128.58USD-1.365%(-1.78)0

After-hours

Aug 7, 2026 4:53:30 PM EDT

132.20USD0.000%(0.00)61,958

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	131.0600	132.2650	130.7600	132.2200	+1.427%	502,749	0.000%
2026-08-06	128.7600	130.3800	128.7350	130.3600	+1.756%	405,579	+1.427%
2026-08-05	129.0100	129.0100	127.4800	128.1100	-1.907%	629,513	+3.208%
2026-08-04	130.3150	130.8800	129.5500	130.6000	-0.745%	725,665	+1.240%
2026-08-03	132.9100	132.9100	131.4000	131.5800	-1.268%	551,314	+0.486%
2026-07-31	132.4100	133.4500	131.8400	133.2700	+1.042%	677,456	-0.788%
2026-07-30	130.4200	132.2500	129.6200	131.8950	+1.755%	900,947	+0.246%
2026-07-29	128.9800	130.9700	128.6000	129.6200	+1.782%	516,768	+2.006%
2026-07-28	127.1500	128.4200	126.8100	127.3500	+2.892%	711,827	+3.824%
2026-07-27	122.6800	124.8200	121.8500	123.7700	+3.530%	746,181	+6.827%
2026-07-24	119.9000	120.6370	118.8100	119.5500	-0.524%	423,973	+10.598%
2026-07-23	120.3700	121.2950	119.5800	120.1800	-0.850%	696,060	+10.018%
2026-07-22	123.5500	123.8050	120.3750	121.2100	-6.438%	1,679,119	+9.083%
2026-07-21	131.8200	132.7000	129.2000	129.5500	-3.465%	1,378,317	+2.061%
2026-07-20	134.5200	135.3000	133.5150	134.2000	+2.216%	770,203	-1.475%
2026-07-17	130.4300	131.6700	129.5100	131.2900	+0.737%	925,026	+0.708%
2026-07-16	130.1750	130.6450	129.1550	130.3300	+0.439%	779,346	+1.450%
2026-07-15	128.5600	130.9100	128.5600	129.7600	+1.067%	916,418	+1.896%
2026-07-14	130.7100	130.7100	127.3100	128.3900	-2.313%	1,846,145	+2.983%
2026-07-13	131.9000	132.8300	130.8100	131.4300	+2.656%	982,776	+0.601%
2026-07-10	131.2000	131.6156	127.6900	128.0300	-4.391%	1,045,501	+3.273%
2026-07-09	134.4400	135.8000	133.1700	133.9100	+0.473%	1,033,762	-1.262%
2026-07-08	135.9300	136.6600	133.1000	133.2800	+1.880%	1,202,596	-0.795%
2026-07-07	131.1300	132.3200	130.6400	130.8200	-0.126%	523,944	+1.070%
2026-07-06	130.1000	131.2400	128.7600	130.9850	+2.943%	1,221,144	+0.943%
2026-07-02	128.2000	128.9300	126.1920	127.2400	-1.897%	1,040,380	+3.914%
2026-07-01	128.3400	130.0000	127.6900	129.7000	+1.217%	930,887	+1.943%
2026-06-30	128.8300	129.8099	127.3700	128.1400	-0.790%	833,977	+3.184%
2026-06-29	126.6300	129.9500	126.5600	129.1600	+4.405%	1,329,790	+2.369%
2026-06-26	118.5500	124.0000	118.4400	123.7100	+7.743%	1,625,334	+6.879%
2026-06-25	115.7800	115.9600	114.1000	114.8200	-2.397%	547,610	+15.154%
2026-06-24	118.3200	119.1200	117.4100	117.6400	-1.350%	426,899	+12.394%
2026-06-23	118.7800	120.1200	118.0000	119.2500	-1.908%	499,797	+10.876%
2026-06-22	120.7900	122.8700	120.6400	121.5700	+0.198%	640,446	+8.760%
2026-06-18	121.0900	122.5000	121.0900	121.3300	+0.356%	689,899	+8.976%
2026-06-17	123.4500	124.7150	120.5900	120.9000	-0.747%	2,681,671	+9.363%
2026-06-16	124.3700	124.8050	121.2550	121.8100	-3.272%	1,718,137	+8.546%
2026-06-15	127.5500	127.9400	125.8225	125.9300	+0.087%	771,403	+4.995%
2026-06-12	126.9700	127.3300	125.5700	125.8200	+0.167%	520,435	+5.087%
2026-06-11	125.2900	126.2200	123.7900	125.6100	+0.072%	1,270,427	+5.262%
2026-06-10	123.3250	126.7400	122.9600	125.5200	+3.968%	1,020,716	+5.338%
2026-06-09	119.4500	121.0400	119.1000	120.7300	+1.710%	833,313	+9.517%
2026-06-08	119.4600	120.6700	118.6700	118.7000	-0.653%	501,993	+11.390%
2026-06-05	120.0100	120.6600	118.8000	119.4800	-2.648%	1,486,863	+10.663%
2026-06-04	123.5200	124.4800	122.7300	122.7300	+0.073%	419,376	+7.732%
2026-06-03	124.0000	124.0000	122.5100	122.6400	-1.691%	583,981	+7.811%
2026-06-02	125.9450	126.0000	124.1300	124.7500	+1.201%	993,793	+5.988%
2026-06-01	123.1900	123.9500	121.5500	123.2700	+0.366%	1,020,551	+7.260%
2026-05-29	123.4500	124.7100	122.2300	122.8200	-0.968%	775,809	+7.653%
2026-05-28	122.2400	124.5000	121.7400	124.0200	+0.081%	913,745	+6.612%
2026-05-27	123.3900	126.6800	122.9150	123.9200	+0.470%	1,426,895	+6.698%
2026-05-26	119.9150	124.2100	118.6600	123.3400	+5.826%	1,624,898	+7.200%
2026-05-22	114.2800	117.7920	113.7150	116.5500	+1.933%	1,897,906	+13.445%
2026-05-21	111.5400	114.8200	106.0600	114.3400	-2.123%	5,063,120	+15.638%
2026-05-20	115.0650	117.2650	114.4400	116.8200	+2.035%	1,248,207	+13.183%
2026-05-19	113.7300	114.9400	112.9900	114.4900	+0.775%	651,933	+15.486%
2026-05-18	112.5100	114.0200	112.0100	113.6100	+0.203%	710,131	+16.381%
2026-05-15	114.8000	114.8800	112.4400	113.3800	-2.494%	815,619	+16.617%
2026-05-14	116.8000	117.5200	115.3200	116.2800	-2.987%	874,893	+13.708%
2026-05-13	117.2100	120.7200	117.0000	119.8600	+2.440%	1,168,282	+10.312%
2026-05-12	118.9900	119.5000	116.8200	117.0050	+0.684%	804,263	+13.004%
2026-05-11	116.3200	117.3850	116.0400	116.2100	+0.259%	598,674	+13.777%
2026-05-08	117.3800	117.7250	115.4300	115.9100	-1.025%	655,375	+14.071%
2026-05-07	119.3100	119.3300	117.0700	117.1100	-1.064%	689,794	+12.902%
2026-05-06	115.9100	118.5500	115.9100	118.3700	+2.841%	732,615	+11.701%
2026-05-05	115.9900	116.3400	115.0100	115.1000	-0.989%	676,940	+14.874%
2026-05-04	116.5000	117.2000	115.4000	116.2500	-1.466%	693,083	+13.738%
2026-05-01	117.6500	119.1800	117.1800	117.9800	+0.400%	787,423	+12.070%
2026-04-30	114.4450	117.6300	114.2200	117.5100	+3.542%	911,854	+12.518%
2026-04-29	111.2600	114.3400	109.7900	113.4900	+1.548%	1,425,351	+16.504%
2026-04-28	110.7400	112.1600	110.4500	111.7600	+0.359%	604,218	+18.307%
2026-04-27	110.5400	112.0200	110.3400	111.3600	+0.705%	1,069,855	+18.732%
2026-04-24	109.4200	110.7200	109.2950	110.5800	+0.949%	606,178	+19.570%
2026-04-23	110.1900	110.7400	108.7450	109.5400	-3.293%	613,134	+20.705%
2026-04-22	113.4900	113.9600	113.0400	113.2700	-1.337%	449,771	+16.730%
2026-04-21	116.9000	117.3100	114.5100	114.8050	-2.880%	749,492	+15.169%
2026-04-20	117.8500	118.6800	117.5800	118.2100	+0.008%	508,088	+11.852%
2026-04-17	118.0000	119.2000	117.6750	118.2000	-0.152%	654,481	+11.861%
2026-04-16	119.1880	119.4900	118.1250	118.3800	+2.166%	543,691	+11.691%
2026-04-15	114.1300	116.1700	113.6100	115.8700	+1.998%	689,010	+14.111%
2026-04-14	112.4600	114.2600	112.3500	113.6000	+0.168%	727,944	+16.391%
2026-04-13	111.9600	113.4350	111.9600	113.4100	+0.612%	472,279	+16.586%
2026-04-10	113.9100	114.5400	112.4400	112.7200	-0.468%	861,110	+17.300%
2026-04-09	113.0500	113.5450	111.7700	113.2500	-0.693%	682,008	+16.751%
2026-04-08	114.9100	115.2800	113.2800	114.0400	+1.369%	559,239	+15.942%
2026-04-07	112.1500	112.5900	111.0800	112.5000	-0.115%	495,387	+17.529%
2026-04-06	113.0000	113.7100	112.1200	112.6300	-0.160%	273,706	+17.393%
2026-04-02	111.6300	113.4350	110.8500	112.8100	+0.133%	489,996	+17.206%
2026-04-01	112.3200	113.2250	112.0100	112.6600	+0.643%	378,344	+17.362%
2026-03-31	109.1800	111.9800	108.6700	111.9400	+1.736%	677,785	+18.117%
2026-03-30	110.4600	110.9700	109.6900	110.0300	+0.705%	528,388	+20.167%
2026-03-27	109.1900	110.2700	109.0900	109.2600	-0.619%	466,779	+21.014%
2026-03-26	109.5100	111.0800	108.8400	109.9400	-2.760%	480,805	+20.266%
2026-03-25	112.8000	113.3800	111.5800	113.0600	+0.820%	618,278	+16.947%
2026-03-24	112.1500	112.5627	111.6200	112.1400	-1.094%	654,047	+17.906%
2026-03-23	113.9900	115.5600	113.2300	113.3800	-0.352%	705,219	+16.617%
2026-03-20	115.9700	116.0600	113.7200	113.7800	-2.192%	925,330	+16.207%
2026-03-19	116.1500	117.3200	114.6500	116.3300	-0.573%	879,693	+13.659%
2026-03-18	117.9600	119.1500	116.9800	117.0000	-1.573%	792,295	+13.009%
2026-03-17	119.5400	119.9400	118.6900	118.8700	-0.560%	777,123	+11.231%
2026-03-16	118.8000	119.9100	118.3400	119.5400	+1.728%	966,821	+10.607%
2026-03-13	117.8600	119.0000	116.8900	117.5100	+1.066%	900,356	+12.518%
2026-03-12	116.4600	117.2400	115.4350	116.2700	+0.876%	843,113	+13.718%
2026-03-11	117.2800	117.6500	114.8200	115.2600	-2.115%	695,693	+14.715%
2026-03-10	119.4000	119.8700	117.0000	117.7500	+0.051%	1,043,065	+12.289%
2026-03-09	116.8700	117.7200	116.1900	117.6900	-0.110%	970,024	+12.346%
2026-03-06	117.5700	119.1300	117.0400	117.8200	+3.360%	1,536,910	+12.222%
2026-03-05	114.6800	116.4600	112.8900	113.9900	-2.639%	1,433,007	+15.993%
2026-03-04	117.2800	117.7150	115.9000	117.0800	+1.315%	1,408,160	+12.931%
2026-03-03	111.8300	116.2699	111.4750	115.5600	+0.321%	1,855,152	+14.417%
2026-03-02	114.1900	115.2200	113.1500	115.1900	+0.191%	960,746	+14.784%
2026-02-27	114.2050	115.1800	113.8300	114.9700	-0.407%	913,458	+15.004%
2026-02-26	113.1900	115.4500	113.0000	115.4400	-0.156%	1,152,986	+14.536%
2026-02-25	114.0300	115.9200	113.8100	115.6200	-1.331%	962,342	+14.357%
2026-02-24	115.1850	117.2900	114.8650	117.1800	+0.731%	477,939	+12.835%
2026-02-23	116.6600	117.3900	116.1550	116.3300	-1.757%	496,863	+13.659%
2026-02-20	115.4800	118.8400	115.0200	118.4100	-0.629%	955,642	+11.663%
2026-02-19	120.0000	120.0000	118.8600	119.1600	-0.443%	460,063	+10.960%
2026-02-18	120.4100	120.6550	119.2200	119.6900	+0.159%	437,486	+10.469%
2026-02-17	119.4800	120.6600	118.8500	119.5000	-0.920%	513,328	+10.644%
2026-02-13	118.6400	120.8450	118.1650	120.6100	+2.065%	1,023,837	+9.626%
2026-02-12	118.9300	119.0700	116.6500	118.1700	-0.278%	1,045,320	+11.890%
2026-02-11	121.5500	125.0000	118.3600	118.5000	-4.064%	2,737,057	+11.578%
2026-02-10	123.8000	125.4800	122.5100	123.5200	-0.008%	1,067,652	+7.043%
2026-02-09	123.1200	124.0600	122.6700	123.5300	+0.496%	432,845	+7.035%
2026-02-06	122.1400	122.9400	121.3800	122.9200	+2.178%	788,431	+7.566%
2026-02-05	122.4400	123.1991	120.2600	120.3000	-0.914%	894,982	+9.909%
2026-02-04	123.1000	123.1650	119.1600	121.4100	-5.414%	1,665,592	+8.904%
2026-02-03	126.7900	128.4000	125.7100	128.3600	-0.558%	1,096,766	+3.007%
2026-02-02	127.3800	130.4150	127.1350	129.0800	+0.194%	763,233	+2.433%
2026-01-30	131.1100	133.4500	126.6700	128.8300	-2.475%	1,883,929	+2.631%
2026-01-29	133.0700	133.1300	130.0600	132.1000	-1.256%	544,338	+0.091%
2026-01-28	134.8400	135.9400	133.5800	133.7800	+1.456%	457,963	-1.166%
2026-01-27	132.7600	132.8150	131.4750	131.8600	-0.678%	479,994	+0.273%
2026-01-26	132.6400	134.2300	132.4200	132.7600	+0.393%	542,399	-0.407%
2026-01-23	132.0000	132.3600	131.2600	132.2400	-0.452%	365,735	-0.015%
2026-01-22	133.8500	134.2700	132.7700	132.8400	+0.965%	664,876	-0.467%
2026-01-21	133.3100	133.3100	130.6900	131.5700	-4.069%	880,227	+0.494%
2026-01-20	137.3700	137.8400	136.0600	137.1500	-0.594%	837,117	-3.595%
2026-01-16	138.0100	139.5500	136.7250	137.9700	+1.374%	606,239	-4.168%
2026-01-15	137.3700	137.5900	135.7100	136.1000	-2.086%	746,851	-2.851%
2026-01-14	140.6500	140.8700	138.6100	139.0000	-2.736%	695,159	-4.878%
2026-01-13	143.7200	144.2000	142.4000	142.9100	-1.969%	386,072	-7.480%
2026-01-12	142.2800	146.2500	142.2800	145.7800	+4.735%	680,797	-9.302%
2026-01-09	139.4300	139.4300	137.6100	139.1900	-1.889%	400,205	-5.008%
2026-01-08	141.4200	142.2200	140.3100	141.8700	+0.226%	358,463	-6.802%
2026-01-07	142.2900	142.5500	140.1400	141.5500	-3.114%	600,052	-6.591%
2026-01-06	146.5300	147.8100	145.5900	146.1000	+0.717%	537,591	-9.500%
2026-01-05	142.4400	145.2200	140.3700	145.0600	-1.694%	805,725	-8.852%
2026-01-02	146.3600	149.1100	145.9700	147.5600	+7.223%	861,848	-10.396%
2025-12-31	137.4900	138.8900	137.1600	137.6200	-2.015%	348,353	-3.924%
2025-12-30	141.9300	142.7400	140.4000	140.4500	+0.797%	578,309	-5.860%
2025-12-29	138.0300	139.3400	137.7800	139.3400	+0.920%	506,284	-5.110%
2025-12-26	138.2200	138.4000	137.2000	138.0700	+0.663%	140,461	-4.237%
2025-12-24	137.7300	138.0200	136.3800	137.1600	-0.637%	203,797	-3.602%
2025-12-23	137.0800	138.0900	136.8000	138.0400	-0.166%	342,868	-4.216%
2025-12-22	138.3600	138.5800	137.7100	138.2700	+0.604%	428,391	-4.375%
2025-12-19	137.7600	138.5700	137.0800	137.4400	+1.544%	528,532	-3.798%
2025-12-18	136.0100	136.8900	135.3400	135.3500	+1.136%	399,264	-2.313%
2025-12-17	136.0500	136.1250	133.7600	133.8300	-1.334%	386,484	-1.203%
2025-12-16	134.9700	136.0600	134.4800	135.6400	-1.852%	458,222	-2.521%
2025-12-15	139.6000	139.8800	138.0200	138.2000	-0.676%	396,404	-4.327%
2025-12-12	140.5500	140.8700	138.4800	139.1400	+2.114%	755,026	-4.973%
2025-12-11	135.3600	136.7800	134.4300	136.2600	+0.143%	672,665	-2.965%
2025-12-10	136.1900	136.8200	135.8200	136.0650	-0.508%	281,490	-2.826%
2025-12-09	136.2600	136.9600	135.7801	136.7600	-0.073%	469,799	-3.320%
2025-12-08	138.9350	139.0500	136.3100	136.8600	-2.089%	620,230	-3.390%
2025-12-05	139.5900	140.8850	139.1100	139.7800	+0.029%	304,892	-5.408%
2025-12-04	140.9600	140.9600	138.5900	139.7400	-0.844%	577,269	-5.381%
2025-12-03	139.3600	141.0500	137.2500	140.9300	-0.963%	620,096	-6.180%
2025-12-02	144.1100	144.2100	141.2201	142.3000	-1.828%	674,193	-7.084%
2025-12-01	142.6500	146.6700	142.5900	144.9500	+4.998%	1,081,353	-8.782%
2025-11-28	137.7800	138.6100	137.1400	138.0500	+0.334%	469,247	-4.223%
2025-11-26	138.2500	139.2800	136.6600	137.5900	-1.700%	484,226	-3.903%
2025-11-25	140.2700	140.7825	139.1200	139.9700	+0.553%	624,768	-5.537%
2025-11-24	139.2500	140.0100	138.5400	139.2000	+4.207%	907,353	-5.014%
2025-11-21	132.2100	136.1300	131.0034	133.5800	-0.276%	1,608,360	-1.018%
2025-11-20	130.3050	138.5475	129.0100	133.9500	+0.397%	1,512,102	-1.292%
2025-11-19	137.9400	137.9400	133.2000	133.4200	-4.145%	2,095,504	-0.899%
2025-11-18	136.7100	140.1400	136.7100	139.1900	+1.060%	982,060	-5.008%
2025-11-17	139.0700	139.6450	137.6350	137.7300	-1.713%	965,085	-4.001%
2025-11-14	140.0500	142.6100	139.3500	140.1300	-1.178%	601,815	-5.645%
2025-11-13	143.3550	143.5900	141.1200	141.8000	-0.400%	620,735	-6.756%
2025-11-12	142.3400	142.5500	140.9700	142.3700	+0.021%	546,692	-7.129%
2025-11-11	141.0800	143.5700	140.7850	142.3400	+1.450%	623,077	-7.110%
2025-11-10	141.3100	142.0000	139.3300	140.3050	+0.950%	412,289	-5.762%
2025-11-07	139.3900	139.5500	137.9300	138.9850	-0.205%	798,606	-4.867%
2025-11-06	141.7200	142.0000	139.1200	139.2700	+0.122%	746,939	-5.062%
2025-11-05	139.6900	140.4600	138.6600	139.1000	+0.513%	533,056	-4.946%
2025-11-04	139.2600	139.7950	137.8700	138.3900	-1.921%	488,245	-4.458%
2025-11-03	141.6000	141.9800	140.1500	141.1000	+0.714%	355,132	-6.293%
2025-10-31	139.5600	140.6500	138.2900	140.1000	+0.755%	730,069	-5.625%
2025-10-30	141.4300	142.1575	138.8700	139.0500	-4.103%	983,510	-4.912%
2025-10-29	146.0000	146.0200	143.9900	145.0000	-0.117%	464,469	-8.814%
2025-10-28	145.7900	145.7900	143.2000	145.1700	-0.596%	520,591	-8.921%
2025-10-27	147.9600	148.7400	145.8900	146.0400	-0.457%	920,209	-9.463%
2025-10-24	148.7300	148.7300	146.4950	146.7100	-0.272%	397,781	-9.877%
2025-10-23	146.0000	148.3800	145.9600	147.1100	+1.448%	585,623	-10.122%
2025-10-22	147.7150	149.2000	143.5850	145.0100	-4.511%	927,507	-8.820%
2025-10-21	152.5100	153.5400	150.5000	151.8600	-0.648%	662,013	-12.933%
2025-10-20	150.1300	153.1000	149.6100	152.8500	+3.131%	548,039	-13.497%
2025-10-17	145.6900	149.1600	145.1600	148.2100	-0.262%	841,352	-10.789%
2025-10-16	148.6300	150.7700	148.1600	148.6000	+0.121%	449,494	-11.023%
2025-10-15	149.0000	149.1300	146.9300	148.4200	+1.664%	778,820	-10.915%
2025-10-14	146.7700	148.2600	145.8700	145.9900	-2.263%	533,812	-9.432%
2025-10-13	150.1900	150.2750	148.4000	149.3700	+1.674%	727,823	-11.482%
2025-10-10	154.4400	156.4400	145.2400	146.9100	-3.119%	1,472,908	-9.999%
2025-10-09	154.0700	154.7300	151.1000	151.6400	-1.488%	375,105	-12.807%
2025-10-08	154.0000	155.0000	153.2100	153.9300	+2.901%	394,974	-14.104%
2025-10-07	151.0400	151.2000	149.4000	149.5900	-0.960%	304,225	-11.612%
2025-10-06	149.3800	151.7202	148.9150	151.0400	-0.350%	304,138	-12.460%
2025-10-03	152.4200	152.6900	150.8862	151.5700	-1.083%	383,814	-12.766%
2025-10-02	154.0600	154.4100	152.3400	153.2300	+2.140%	460,487	-13.711%
2025-10-01	151.9700	152.8000	149.5000	150.0200	-1.296%	979,466	-11.865%
2025-09-30	151.8600	152.3300	150.6000	151.9900	+0.416%	421,240	-13.007%
2025-09-29	149.4800	152.0350	149.2300	151.3600	+2.534%	815,737	-12.645%
2025-09-26	148.2800	148.9300	146.5300	147.6200	-2.167%	877,761	-10.432%
2025-09-25	150.1400	151.6500	148.8000	150.8900	+0.500%	562,522	-12.373%
2025-09-24	152.0500	152.3800	144.8500	150.1400	-1.831%	855,023	-11.936%
2025-09-23	152.4300	154.5200	152.1700	152.9400	+0.387%	538,018	-13.548%
2025-09-22	150.2300	153.3400	150.2300	152.3500	+0.197%	605,533	-13.213%
2025-09-19	152.7900	154.1150	151.8000	152.0500	-0.556%	739,788	-13.042%
2025-09-18	154.0400	155.5200	152.8400	152.9000	-4.042%	753,324	-13.525%
2025-09-17	158.2000	159.5500	157.6195	159.3400	+1.442%	768,065	-17.020%
2025-09-16	156.0800	157.6600	155.9200	157.0750	+1.450%	799,063	-15.824%
2025-09-15	155.0000	155.7400	154.3500	154.8300	+1.329%	604,702	-14.603%
2025-09-12	151.1600	152.9100	151.0000	152.8000	+1.802%	706,314	-13.469%
2025-09-11	148.1800	150.1400	147.6900	150.0950	+2.981%	730,993	-11.909%
2025-09-10	145.5400	145.8950	144.5300	145.7500	+1.286%	480,388	-9.283%
2025-09-09	143.7200	145.0900	143.5900	143.9000	-0.069%	530,545	-8.117%
2025-09-08	140.8800	144.0500	140.5400	144.0000	+7.247%	1,141,889	-8.181%
2025-09-05	135.0000	135.3400	133.5100	134.2700	+0.849%	378,790	-1.527%
2025-09-04	133.3300	133.8900	131.9100	133.1400	-1.261%	463,016	-0.691%
2025-09-03	135.7300	136.4200	134.6200	134.8400	-0.641%	547,006	-1.943%
2025-09-02	135.5000	136.0600	134.1050	135.7100	-0.352%	787,830	-2.572%
2025-08-29	137.3100	137.3100	135.6580	136.1900	-1.068%	446,917	-2.915%
2025-08-28	136.1200	137.9000	135.9150	137.6600	+1.918%	647,106	-3.952%
2025-08-27	135.0000	135.7800	134.2600	135.0700	-1.445%	651,065	-2.110%
2025-08-26	138.0000	139.2000	136.9500	137.0500	+1.069%	1,196,442	-3.524%
2025-08-25	136.9000	138.3300	135.2300	135.6000	+2.813%	1,537,019	-2.493%
2025-08-22	130.8100	132.6400	130.0100	131.8900	+0.015%	747,937	+0.250%
2025-08-21	129.9300	132.1100	129.9300	131.8700	+1.034%	539,429	+0.265%
2025-08-20	129.5200	130.6100	128.8900	130.5200	+1.714%	399,892	+1.302%
2025-08-19	128.7600	129.7300	127.7000	128.3200	-1.520%	598,147	+3.039%
2025-08-18	130.9200	131.9900	130.1700	130.3000	+0.836%	899,472	+1.474%
2025-08-15	128.9300	130.5500	128.7000	129.2200	-0.347%	953,979	+2.322%
2025-08-14	123.0000	132.9677	122.2420	129.6700	-3.877%	2,169,783	+1.967%
2025-08-13	139.0900	139.2200	133.4000	134.9000	+3.001%	1,976,607	-1.987%
2025-08-12	130.8700	131.5200	130.1050	130.9700	+1.622%	997,645	+0.954%
2025-08-11	128.5000	129.0300	127.6600	128.8800	+0.202%	762,084	+2.592%
2025-08-08	130.5000	130.7050	127.9400	128.6200	-1.757%	817,336	+2.799%
2025-08-07	132.0000	132.7550	130.3700	130.9200	-0.539%	760,573	+0.993%
2025-08-06	131.9200	132.3900	129.8700	131.6300	+0.259%	717,928	+0.448%
2025-08-05	131.7800	132.3650	131.1800	131.2900	+0.775%	743,520	+0.708%
2025-08-04	131.5000	131.7200	130.2800	130.2800	+2.333%	536,651	+1.489%
2025-08-01	127.7800	127.9100	125.8000	127.3100	-2.295%	660,059	+3.857%
2025-07-31	130.1300	130.8100	129.2400	130.3000	-0.015%	678,386	+1.474%
2025-07-30	130.0000	131.5300	129.8210	130.3200	-0.920%	515,501	+1.458%
2025-07-29	131.8800	132.1800	130.9900	131.5300	-0.265%	751,236	+0.525%
2025-07-28	133.0800	133.5100	131.5500	131.8800	-2.657%	546,912	+0.258%
2025-07-25	135.1300	136.0900	134.9200	135.4800	-0.602%	370,751	-2.406%
2025-07-24	136.8000	137.1500	135.1000	136.3000	-3.031%	714,688	-2.993%
2025-07-23	140.1600	141.4499	140.0800	140.5600	+0.767%	482,728	-5.933%
2025-07-22	138.9500	139.6900	137.1100	139.4900	+1.558%	728,422	-5.212%
2025-07-21	136.4900	137.7200	136.3500	137.3500	+0.904%	510,212	-3.735%
2025-07-18	135.8800	136.8800	135.5400	136.1200	+2.200%	636,971	-2.865%
2025-07-17	132.3800	133.3000	131.9900	133.1900	+0.437%	720,626	-0.728%
2025-07-16	132.8900	132.9300	131.0300	132.6100	-0.391%	522,530	-0.294%
2025-07-15	132.5200	133.5000	131.6200	133.1300	+2.487%	751,511	-0.684%
2025-07-14	128.4800	130.0000	128.1950	129.9000	+1.263%	419,928	+1.786%
2025-07-11	128.3700	128.8600	127.7125	128.2800	+0.549%	533,266	+3.071%
2025-07-10	128.9200	129.5200	126.4617	127.5800	-2.050%	1,460,173	+3.637%
2025-07-09	131.0300	131.1555	129.1600	130.2500	-2.273%	670,746	+1.512%
2025-07-08	134.8800	135.1000	133.2200	133.2800	+0.188%	382,528	-0.795%
2025-07-07	132.5100	134.2800	132.5100	133.0300	+0.135%	631,111	-0.609%
2025-07-03	132.5500	133.1850	132.0700	132.8500	-0.113%	377,753	-0.474%
2025-07-02	132.3900	133.1700	131.7800	133.0000	-1.321%	466,074	-0.586%
2025-07-01	134.5800	135.3200	133.9000	134.7800	+0.149%	610,643	-1.899%
2025-06-30	133.8700	135.2300	133.1200	134.5800	+1.455%	775,166	-1.754%
2025-06-27	132.2350	133.1100	132.2050	132.6500	-0.203%	627,614	-0.324%
2025-06-26	133.2500	133.7900	132.5700	132.9200	-0.180%	853,697	-0.527%
2025-06-25	133.8200	134.0000	133.0000	133.1600	-0.664%	672,848	-0.706%
2025-06-24	132.4000	134.1200	132.2400	134.0500	+2.854%	993,185	-1.365%
2025-06-23	128.3000	130.3900	127.5900	130.3300	+1.322%	512,784	+1.450%
2025-06-20	129.5200	130.0650	128.4600	128.6300	-0.031%	1,468,305	+2.791%
2025-06-18	129.9900	130.0050	128.3400	128.6700	-0.725%	907,228	+2.759%
2025-06-17	130.3400	130.7000	129.6000	129.6100	-1.121%	739,648	+2.014%
2025-06-16	130.8450	132.0450	130.3400	131.0800	+1.314%	864,479	+0.870%
2025-06-13	131.0900	131.7000	129.3600	129.3800	-2.546%	1,330,680	+2.195%
2025-06-12	132.1300	133.2600	131.9600	132.7600	-0.158%	1,035,180	-0.407%
2025-06-11	132.7500	133.8000	132.3825	132.9700	+1.241%	1,136,213	-0.564%
2025-06-10	130.0100	131.3400	129.6700	131.3400	+0.883%	575,083	+0.670%
2025-06-09	130.0200	130.7000	129.5200	130.1900	+2.496%	891,244	+1.559%
2025-06-06	126.4000	127.0500	125.0200	127.0200	-1.252%	609,450	+4.094%
2025-06-05	128.0000	129.0800	127.5650	128.6300	+1.108%	947,493	+2.791%
2025-06-04	126.5000	127.6700	126.4900	127.2200	+0.920%	942,573	+3.930%
2025-06-03	125.8100	126.5000	125.3800	126.0600	+2.321%	1,882,864	+4.887%
2025-06-02	122.3100	123.4800	122.2700	123.2000	+1.183%	801,420	+7.321%
2025-05-30	121.9600	122.1900	119.8000	121.7600	-2.020%	1,603,824	+8.591%
2025-05-29	126.0100	126.8100	123.9200	124.2700	+0.331%	1,359,101	+6.397%
2025-05-28	125.0000	126.0000	123.5700	123.8600	-0.346%	1,116,763	+6.750%
2025-05-27	121.9500	124.4200	121.5200	124.2900	+3.791%	1,515,089	+6.380%
2025-05-23	119.3750	119.7500	118.4300	119.7500	+0.613%	1,023,385	+10.413%
2025-05-22	119.6900	119.8100	118.9000	119.0200	-1.253%	680,246	+11.091%
2025-05-21	120.7000	121.6500	120.0300	120.5300	-0.380%	845,160	+9.699%
2025-05-20	119.9100	121.1500	119.7350	120.9900	+1.587%	1,089,700	+9.282%
2025-05-19	118.0000	119.2300	116.2500	119.1000	-0.401%	1,794,191	+11.016%
2025-05-16	122.6100	122.6100	119.0800	119.5800	-2.590%	2,017,179	+10.570%
2025-05-15	115.8450	123.5600	115.7500	122.7600	+14.611%	4,246,291	+7.706%
2025-05-14	106.9400	107.1700	105.4600	107.1100	+0.667%	762,227	+23.443%
2025-05-13	105.5000	107.2000	105.0000	106.4000	-0.393%	681,278	+24.267%
2025-05-12	107.0800	107.6600	105.4600	106.8200	+3.268%	1,099,708	+23.778%
2025-05-09	106.0000	106.9800	103.2250	103.4400	-2.864%	906,661	+27.823%
2025-05-08	106.5000	107.0800	105.4650	106.4900	+0.009%	659,987	+24.162%
2025-05-07	108.6300	108.6900	106.4000	106.4800	-2.285%	773,191	+24.174%
2025-05-06	108.7300	109.7398	108.7000	108.9700	-0.756%	1,372,732	+21.336%
2025-05-05	108.7100	110.6599	108.3850	109.8000	+0.679%	696,945	+20.419%
2025-05-02	109.0000	109.5700	108.3600	109.0600	+2.145%	599,175	+21.236%
2025-05-01	107.0600	107.6900	106.6200	106.7700	-0.271%	464,824	+23.836%
2025-04-30	105.8950	107.1600	105.8400	107.0600	+0.658%	549,544	+23.501%
2025-04-29	105.5000	106.4400	105.2200	106.3600	+1.083%	662,630	+24.314%
2025-04-28	105.2000	105.9900	104.5700	105.2200	-0.605%	2,576,882	+25.661%
2025-04-25	105.6700	106.8000	105.2200	105.8600	-0.047%	712,861	+24.901%
2025-04-24	103.9700	106.1100	103.4600	105.9100	+2.121%	2,663,833	+24.842%
2025-04-23	102.6000	104.4900	101.5100	103.7100	+1.607%	1,912,574	+27.490%
2025-04-22	101.3700	103.1138	100.8300	102.0700	+2.439%	4,620,891	+29.539%
2025-04-21	98.3700	99.6800	98.3600	99.6400	+0.922%	926,257	+32.698%
2025-04-17	101.7500	102.8700	98.7100	98.7300	+1.355%	1,353,400	+33.921%
2025-04-16	97.3900	98.8300	96.8800	97.4100	-0.632%	1,061,509	+35.736%
2025-04-15	97.7000	98.7600	96.6800	98.0300	-1.299%	874,324	+34.877%
2025-04-14	99.6600	100.8100	98.3600	99.3200	-0.030%	1,435,535	+33.125%
2025-04-11	95.5200	99.6900	95.0200	99.3500	+5.355%	2,376,246	+33.085%
2025-04-10	94.5800	96.3250	93.0233	94.3000	+0.576%	1,913,575	+40.212%
2025-04-09	91.2800	93.8700	88.5400	93.7600	+2.616%	4,958,297	+41.020%
2025-04-08	94.7400	95.5950	89.9000	91.3700	-1.061%	2,985,539	+44.708%
2025-04-07	89.6100	95.7100	89.2200	92.3500	-6.585%	4,200,518	+43.173%
2025-04-04	98.9800	100.2100	96.9300	98.8600	-5.794%	3,078,424	+33.745%
2025-04-03	105.0000	105.9900	104.3200	104.9400	-1.372%	1,093,201	+25.996%
2025-04-02	105.2300	106.6700	104.6000	106.4000	+0.047%	650,699	+24.267%
2025-04-01	105.4800	106.4000	104.8000	106.3500	+3.333%	1,251,912	+24.325%
2025-03-31	101.1900	103.2100	100.5000	102.9200	+2.184%	990,243	+28.469%
2025-03-28	101.0000	101.5300	100.4600	100.7200	-1.012%	743,424	+31.275%
2025-03-27	100.8650	102.4800	100.7350	101.7500	+0.952%	561,178	+29.946%
2025-03-26	100.3000	101.5100	99.9350	100.7900	+1.053%	762,452	+31.184%
2025-03-25	99.7000	100.3000	98.9500	99.7400	-0.190%	691,734	+32.565%
2025-03-24	99.7800	101.1000	99.5950	99.9300	+2.968%	1,374,751	+32.313%
2025-03-21	96.6700	97.6900	96.2000	97.0500	-2.921%	1,625,273	+36.239%
2025-03-20	99.9500	100.6900	99.4400	99.9700	-1.904%	1,015,830	+32.260%
2025-03-19	102.5000	102.9734	101.4600	101.9100	+1.433%	1,112,411	+29.742%
2025-03-18	102.0000	102.0300	99.8400	100.4700	-1.490%	1,330,583	+31.601%
2025-03-17	101.2000	102.5350	100.5000	101.9900	-0.788%	2,332,850	+29.640%
2025-03-14	104.0000	104.5000	102.0300	102.8000	-0.715%	859,524	+28.619%
2025-03-13	103.8700	104.2800	103.0800	103.5400	-1.278%	773,603	+27.699%
2025-03-12	104.5000	105.0000	102.9200	104.8800	+0.441%	1,090,748	+26.068%
2025-03-11	104.2700	105.9300	103.7100	104.4200	+1.973%	1,748,570	+26.623%
2025-03-10	103.2500	104.0350	102.0600	102.4000	-0.370%	1,917,296	+29.121%
2025-03-07	103.0000	103.7000	100.7600	102.7800	+0.775%	1,693,398	+28.644%
2025-03-06	104.1600	105.1700	101.7200	101.9900	-1.134%	2,434,797	+29.640%
2025-03-05	101.9900	103.7100	101.8000	103.1600	+2.545%	1,637,376	+28.170%
2025-03-04	99.5550	101.6700	98.5900	100.6000	+4.108%	1,798,029	+31.431%
2025-03-03	98.3300	100.1000	96.5100	96.6300	-3.099%	1,308,437	+36.831%
2025-02-28	99.7000	101.1800	98.6100	99.7200	-0.727%	1,501,272	+32.591%
2025-02-27	100.6850	101.0702	98.9000	100.4500	-0.810%	861,246	+31.628%
2025-02-26	102.2300	103.4000	100.5500	101.2700	+1.666%	1,296,207	+30.562%
2025-02-25	99.6000	100.3100	98.6650	99.6100	+0.728%	1,144,753	+32.738%
2025-02-24	100.5000	100.6000	96.7200	98.8900	-4.195%	2,331,953	+33.704%
2025-02-21	103.4700	104.2900	101.8850	103.2200	+1.775%	1,505,422	+28.095%
2025-02-20	99.1200	102.6100	98.3700	101.4200	-2.640%	2,009,272	+30.369%
2025-02-19	103.8800	104.3800	102.5000	104.1700	-0.440%	1,039,703	+26.927%
2025-02-18	105.5700	105.9450	103.7300	104.6300	+1.092%	1,919,632	+26.369%

document.getElementById("SD0Vd2").onerror = function(){this.style.display='none';}; .dark-mode .qBjJ97{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qBjJ97{ color: #333333; background-color: white; border: 2px solid #333333; }NTESNetEase, inc.stock NASDAQ ADR

NTES
NetEase, inc.
stock NASDAQ ADR