5 DAY PERFORMANCE
+7.55%
1 MONTH PERFORMANCE
+9.05%
3 MONTH PERFORMANCE
+5.26%
6 MONTH PERFORMANCE
+19.33%
YEAR-TO-DATE PERFORMANCE
+69.90%
1 YEAR PERFORMANCE
+66.03%
NetEase, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $138.94 | $136.86 (-1.5%) | $139.05 | $136.31 | 601.14 K | $87.32 B |
| 12/05/2025 | $139.59 | $139.78 (0.14%) | $140.89 | $139.11 | 304.90 K | $89.21 B |
| 12/04/2025 | $140.96 | $139.74 (-0.87%) | $140.96 | $138.59 | 577.30 K | $89.19 B |
| 12/03/2025 | $139.36 | $140.93 (1.13%) | $141.05 | $137.25 | 620.10 K | $89.95 B |
| 12/02/2025 | $144.11 | $142.30 (-1.26%) | $144.21 | $141.22 | 674.20 K | $90.82 B |
| 12/01/2025 | $142.65 | $144.95 (1.61%) | $146.67 | $142.59 | 1.08 M | $92.51 B |
| 11/28/2025 | $137.78 | $138.05 (0.2%) | $138.61 | $137.14 | 469.25 K | $88.11 B |
| 11/26/2025 | $138.25 | $137.59 (-0.48%) | $139.28 | $136.66 | 484.23 K | $87.82 B |
| 11/25/2025 | $140.27 | $139.97 (-0.21%) | $140.78 | $139.12 | 624.77 K | $89.34 B |
| 11/24/2025 | $139.25 | $139.20 (-0.04%) | $140.01 | $138.54 | 907.40 K | $88.84 B |
| 11/21/2025 | $132.21 | $133.58 (1.04%) | $136.13 | $131.00 | 1.61 M | $85.26 B |
| 11/20/2025 | $130.31 | $133.95 (2.79%) | $138.55 | $129.01 | 1.51 M | $85.49 B |
| 11/19/2025 | $137.94 | $133.42 (-3.28%) | $137.94 | $133.20 | 2.10 M | $85.09 B |
| 11/18/2025 | $136.71 | $139.19 (1.81%) | $140.14 | $136.71 | 982.06 K | $88.77 B |
| 11/17/2025 | $139.07 | $137.73 (-0.96%) | $139.65 | $137.64 | 965.10 K | $87.83 B |
| 11/14/2025 | $140.05 | $140.13 (0.06%) | $142.61 | $139.35 | 601.82 K | $89.36 B |
| 11/13/2025 | $143.35 | $141.80 (-1.08%) | $143.59 | $141.12 | 620.74 K | $90.43 B |
| 11/12/2025 | $142.34 | $142.37 (0.02%) | $142.55 | $140.97 | 546.70 K | $90.79 B |
| 11/11/2025 | $141.08 | $142.34 (0.89%) | $143.57 | $140.79 | 623.08 K | $90.77 B |
| 11/10/2025 | $141.31 | $140.31 (-0.71%) | $142.00 | $139.33 | 412.30 K | $89.48 B |
| 11/07/2025 | $139.39 | $138.99 (-0.29%) | $139.55 | $137.93 | 798.61 K | $88.64 B |
| 11/06/2025 | $141.72 | $139.27 (-1.73%) | $142.00 | $139.12 | 746.94 K | $88.82 B |
| 11/05/2025 | $139.69 | $139.10 (-0.42%) | $140.46 | $138.66 | 533.06 K | $88.71 B |
| 11/04/2025 | $139.26 | $138.39 (-0.62%) | $139.79 | $137.87 | 488.25 K | $88.26 B |
| 11/03/2025 | $141.60 | $141.10 (-0.35%) | $141.98 | $140.15 | 355.13 K | $89.98 B |
| 10/31/2025 | $139.56 | $140.10 (0.39%) | $140.65 | $138.29 | 730.10 K | $89.35 B |
| 10/30/2025 | $141.43 | $139.05 (-1.68%) | $142.16 | $138.87 | 983.51 K | $88.68 B |
| 10/29/2025 | $146.00 | $145.00 (-0.68%) | $146.02 | $143.99 | 464.47 K | $92.47 B |
| 10/28/2025 | $145.79 | $145.17 (-0.43%) | $145.79 | $143.20 | 520.59 K | $92.58 B |
| 10/27/2025 | $147.96 | $146.04 (-1.3%) | $148.74 | $145.89 | 920.21 K | $93.13 B |
| 10/24/2025 | $148.73 | $146.71 (-1.36%) | $148.73 | $146.50 | 397.80 K | $93.56 B |
| 10/23/2025 | $146.00 | $147.11 (0.76%) | $148.38 | $145.96 | 585.62 K | $93.82 B |
| 10/22/2025 | $147.72 | $145.01 (-1.83%) | $149.20 | $143.59 | 927.51 K | $92.48 B |
| 10/21/2025 | $152.51 | $151.86 (-0.43%) | $153.54 | $150.50 | 662.01 K | $96.85 B |
| 10/20/2025 | $150.13 | $152.85 (1.81%) | $153.10 | $149.61 | 548.04 K | $97.48 B |
| 10/17/2025 | $145.69 | $148.21 (1.73%) | $149.16 | $145.16 | 841.40 K | $94.52 B |
| 10/16/2025 | $148.63 | $148.60 (-0.02%) | $150.77 | $148.16 | 449.50 K | $94.77 B |
| 10/15/2025 | $149.00 | $148.42 (-0.39%) | $149.13 | $146.93 | 778.82 K | $94.65 B |
| 10/14/2025 | $146.77 | $145.99 (-0.53%) | $148.26 | $145.87 | 533.81 K | $93.10 B |
| 10/13/2025 | $150.19 | $149.37 (-0.55%) | $150.28 | $148.40 | 727.82 K | $95.26 B |
| 10/10/2025 | $154.44 | $146.91 (-4.88%) | $156.44 | $145.24 | 1.47 M | $93.69 B |
| 10/09/2025 | $154.07 | $151.64 (-1.58%) | $154.73 | $151.10 | 375.11 K | $96.70 B |
| 10/08/2025 | $154.00 | $153.93 (-0.05%) | $155.00 | $153.21 | 394.97 K | $98.17 B |
| 10/07/2025 | $151.04 | $149.59 (-0.96%) | $151.20 | $149.40 | 304.23 K | $95.40 B |
| 10/06/2025 | $149.38 | $151.04 (1.11%) | $151.72 | $148.92 | 304.14 K | $96.32 B |
| 10/03/2025 | $152.42 | $151.57 (-0.56%) | $152.69 | $150.89 | 383.81 K | $96.66 B |
| 10/02/2025 | $154.06 | $153.23 (-0.54%) | $154.41 | $152.34 | 460.50 K | $97.72 B |
| 10/01/2025 | $151.97 | $150.02 (-1.28%) | $152.80 | $149.50 | 979.50 K | $95.67 B |
| 09/30/2025 | $151.86 | $151.99 (0.09%) | $152.33 | $150.60 | 421.24 K | $96.93 B |
| 09/29/2025 | $149.48 | $151.36 (1.26%) | $152.04 | $149.23 | 815.74 K | $96.53 B |
| 09/26/2025 | $148.28 | $147.62 (-0.45%) | $148.93 | $146.53 | 877.76 K | $94.14 B |
| 09/25/2025 | $150.14 | $150.89 (0.5%) | $151.65 | $148.80 | 562.52 K | $96.23 B |
| 09/24/2025 | $152.05 | $150.14 (-1.26%) | $152.38 | $144.85 | 855.02 K | $95.75 B |
| 09/23/2025 | $152.43 | $152.94 (0.33%) | $154.52 | $152.17 | 538.02 K | $97.53 B |
| 09/22/2025 | $150.23 | $152.35 (1.41%) | $153.34 | $150.23 | 605.53 K | $97.16 B |
| 09/19/2025 | $152.79 | $152.05 (-0.48%) | $154.12 | $151.80 | 739.80 K | $96.97 B |
| 09/18/2025 | $154.04 | $152.90 (-0.74%) | $155.52 | $152.84 | 753.32 K | $97.51 B |
| 09/17/2025 | $158.20 | $159.34 (0.72%) | $159.55 | $157.62 | 768.07 K | $101.62 B |
| 09/16/2025 | $156.08 | $157.07 (0.63%) | $157.66 | $155.92 | 799.06 K | $100.17 B |
| 09/15/2025 | $155.00 | $154.83 (-0.11%) | $155.74 | $154.35 | 604.70 K | $98.74 B |
| 09/12/2025 | $151.16 | $152.80 (1.08%) | $152.91 | $151.00 | 706.31 K | $97.44 B |
| 09/11/2025 | $148.18 | $150.10 (1.3%) | $150.14 | $147.69 | 731.00 K | $95.72 B |
| 09/10/2025 | $145.54 | $145.75 (0.14%) | $145.90 | $144.53 | 480.39 K | $92.95 B |
| 09/09/2025 | $143.72 | $143.90 (0.13%) | $145.09 | $143.59 | 530.55 K | $91.77 B |
| 09/08/2025 | $140.88 | $144.00 (2.21%) | $144.05 | $140.54 | 1.14 M | $91.83 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
