NetEase Inc. (NTES)
NASDAQ: NTES
· Real-Time Price · USD
151.57
-1.66 (-1.08%)
At close: Oct 03, 2025, 3:59 PM
152.60
0.68%
After-hours: Oct 03, 2025, 06:23 PM EDT
NTES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 152.42 | 152.69 | 150.89 | 151.57 | 151.57 | -1.08% | 374,214 |
| Oct 2, 2025 | 154.06 | 154.41 | 152.34 | 153.23 | 153.23 | 2.14% | 460,500 |
| Oct 1, 2025 | 151.97 | 152.80 | 149.50 | 150.02 | 150.02 | -1.30% | 979,500 |
| Sep 30, 2025 | 151.86 | 152.33 | 150.60 | 151.99 | 151.99 | 0.42% | 421,240 |
| Sep 29, 2025 | 149.48 | 152.04 | 149.23 | 151.36 | 151.36 | 2.53% | 815,737 |
| Sep 26, 2025 | 148.28 | 148.93 | 146.53 | 147.62 | 147.62 | -2.17% | 877,761 |
| Sep 25, 2025 | 150.14 | 151.65 | 148.80 | 150.89 | 150.89 | 0.50% | 562,522 |
| Sep 24, 2025 | 152.05 | 152.38 | 144.85 | 150.14 | 150.14 | -1.83% | 855,023 |
| Sep 23, 2025 | 152.43 | 154.52 | 152.17 | 152.94 | 152.94 | 0.39% | 538,018 |
| Sep 22, 2025 | 150.23 | 153.34 | 150.23 | 152.35 | 152.35 | 0.20% | 605,533 |
| Sep 19, 2025 | 152.79 | 154.12 | 151.80 | 152.05 | 152.05 | -0.56% | 739,800 |
| Sep 18, 2025 | 154.04 | 155.52 | 152.84 | 152.90 | 152.90 | -4.04% | 753,324 |
| Sep 17, 2025 | 158.20 | 159.55 | 157.62 | 159.34 | 159.34 | 1.45% | 768,065 |
| Sep 16, 2025 | 156.08 | 157.66 | 155.92 | 157.07 | 157.07 | 1.45% | 799,063 |
| Sep 15, 2025 | 155.00 | 155.74 | 154.35 | 154.83 | 154.83 | 1.33% | 604,702 |
| Sep 12, 2025 | 151.16 | 152.91 | 151.00 | 152.80 | 152.80 | 1.80% | 706,314 |
| Sep 11, 2025 | 148.18 | 150.14 | 147.69 | 150.10 | 150.10 | 2.98% | 731,000 |
| Sep 10, 2025 | 145.54 | 145.90 | 144.53 | 145.75 | 145.75 | 1.29% | 480,388 |
| Sep 9, 2025 | 143.72 | 145.09 | 143.59 | 143.90 | 143.90 | -0.07% | 530,545 |
| Sep 8, 2025 | 140.88 | 144.05 | 140.54 | 144.00 | 144.00 | 7.25% | 1,141,900 |
Page 1 of 136