NetEase Inc (NTES) Historical Stock Data
139.78 ↑0.04 (0.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NTES is down -0.26% a day on average. There have been 11 days where NetEase Inc closed green and 19 days where NTES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 139.59 | 139.78 | ↑$0.19 (0.14%) | 139.16 | 140.89 | 295.06K |
| 2025-12-04 | 140.96 | 139.74 | ↓$1.22 (-0.87%) | 138.59 | 140.96 | 538.74K |
| 2025-12-03 | 139.73 | 140.93 | ↑$1.20 (0.86%) | 138.00 | 141.05 | 613.16K |
| 2025-12-02 | 144.11 | 142.30 | ↓$1.81 (-1.26%) | 141.22 | 144.14 | 674.15K |
| 2025-12-01 | 142.65 | 144.95 | ↑$2.30 (1.61%) | 142.59 | 146.62 | 1.07M |
| 2025-11-28 | 137.78 | 138.05 | ↑$0.27 (0.20%) | 137.14 | 138.61 | 469.25K |
| 2025-11-26 | 138.25 | 137.59 | ↓$0.66 (-0.48%) | 136.66 | 139.26 | 480.19K |
| 2025-11-25 | 140.27 | 139.97 | ↓$0.30 (-0.21%) | 139.12 | 140.78 | 624.76K |
| 2025-11-24 | 139.25 | 139.20 | ↓$0.05 (-0.04%) | 138.54 | 140.01 | 0.91M |
| 2025-11-21 | 132.21 | 133.58 | ↑$1.37 (1.04%) | 131.00 | 136.13 | 1.61M |
| 2025-11-20 | 130.31 | 133.95 | ↑$3.64 (2.80%) | 129.01 | 138.55 | 1.51M |
| 2025-11-19 | 137.94 | 133.42 | ↓$4.52 (-3.28%) | 133.20 | 137.94 | 2.09M |
| 2025-11-18 | 136.71 | 139.19 | ↑$2.48 (1.81%) | 136.71 | 140.14 | 0.98M |
| 2025-11-17 | 139.07 | 137.73 | ↓$1.34 (-0.96%) | 137.64 | 139.65 | 0.97M |
| 2025-11-14 | 140.05 | 140.13 | ↑$0.08 (0.06%) | 139.35 | 142.61 | 601.81K |
| 2025-11-13 | 143.36 | 141.80 | ↓$1.55 (-1.08%) | 141.12 | 143.59 | 620.74K |
| 2025-11-12 | 142.34 | 142.37 | ↑$0.03 (0.02%) | 140.97 | 142.55 | 546.69K |
| 2025-11-11 | 141.08 | 142.34 | ↑$1.26 (0.89%) | 140.79 | 143.57 | 623.08K |
| 2025-11-10 | 141.31 | 140.31 | ↓$1.01 (-0.71%) | 139.33 | 142.00 | 412.28K |
| 2025-11-07 | 139.39 | 138.99 | ↓$0.40 (-0.29%) | 137.93 | 139.55 | 798.61K |
| 2025-11-06 | 141.72 | 139.27 | ↓$2.45 (-1.73%) | 139.12 | 142.00 | 746.94K |
| 2025-11-05 | 139.69 | 139.10 | ↓$0.59 (-0.42%) | 138.66 | 140.46 | 533.06K |
| 2025-11-04 | 139.26 | 138.39 | ↓$0.87 (-0.62%) | 137.87 | 139.80 | 488.21K |
| 2025-11-03 | 141.60 | 141.10 | ↓$0.50 (-0.35%) | 140.15 | 141.98 | 355.13K |
| 2025-10-31 | 139.56 | 140.10 | ↑$0.54 (0.39%) | 138.29 | 140.65 | 730.06K |
| 2025-10-30 | 141.43 | 139.05 | ↓$2.38 (-1.68%) | 138.87 | 142.16 | 0.98M |
| 2025-10-29 | 146.00 | 145.00 | ↓$1.00 (-0.68%) | 143.99 | 146.02 | 464.46K |
| 2025-10-28 | 145.79 | 145.17 | ↓$0.62 (-0.43%) | 143.20 | 145.79 | 520.56K |
| 2025-10-27 | 147.96 | 146.04 | ↓$1.92 (-1.30%) | 145.89 | 148.74 | 0.92M |
| 2025-10-24 | 148.73 | 146.71 | ↓$2.02 (-1.36%) | 146.50 | 148.73 | 397.78K |
Create an account or log in to view more rows.
$NTES search and destroy bears!!
$NTES Buy the dip.
$NTES I gave in! Bought more 100 shares
$NTES just fucking go already jeesh
$NTES we need to get moving
$NTES to the moon!!! lfG
$NTES id rather have a dip then rip than a gap and crap
$NTES more shorts the better idc
$NTES we had no volume for days before the last big rip
$NTES get over the hump