5 DAY PERFORMANCE
+1.13%
1 MONTH PERFORMANCE
+0.67%
3 MONTH PERFORMANCE
+4.09%
6 MONTH PERFORMANCE
+35.31%
YEAR-TO-DATE PERFORMANCE
+20.01%
1 YEAR PERFORMANCE
+13.87%
NetEase, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $105.90 | $107.06 (1.1%) | $107.16 | $105.84 | 548,813 | $68.76 B |
| 04/29/2025 | $105.50 | $106.36 (0.82%) | $106.44 | $105.22 | 662,630 | $68.31 B |
| 04/28/2025 | $105.20 | $105.22 (0.02%) | $105.99 | $104.57 | 2.58 M | $67.58 B |
| 04/25/2025 | $105.67 | $105.86 (0.18%) | $106.80 | $105.22 | 712,861 | $67.99 B |
| 04/24/2025 | $103.97 | $105.91 (1.87%) | $106.11 | $103.46 | 2.66 M | $68.02 B |
| 04/23/2025 | $102.60 | $103.71 (1.08%) | $104.49 | $101.51 | 1.91 M | $66.61 B |
| 04/22/2025 | $101.37 | $102.07 (0.69%) | $103.11 | $100.83 | 4.62 M | $65.55 B |
| 04/21/2025 | $98.37 | $99.64 (1.29%) | $99.68 | $98.36 | 926,300 | $63.99 B |
| 04/17/2025 | $101.75 | $98.73 (-2.97%) | $102.87 | $98.71 | 1.35 M | $63.41 B |
| 04/16/2025 | $97.39 | $97.41 (0.02%) | $98.83 | $96.88 | 1.06 M | $62.56 B |
| 04/15/2025 | $97.70 | $98.03 (0.34%) | $98.76 | $96.68 | 874,324 | $62.96 B |
| 04/14/2025 | $99.66 | $99.32 (-0.34%) | $100.81 | $98.36 | 1.44 M | $63.79 B |
| 04/11/2025 | $95.52 | $99.35 (4.01%) | $99.69 | $95.02 | 2.38 M | $63.81 B |
| 04/10/2025 | $94.58 | $94.30 (-0.3%) | $96.33 | $93.02 | 1.91 M | $60.56 B |
| 04/09/2025 | $91.28 | $93.76 (2.72%) | $93.87 | $88.54 | 4.96 M | $60.22 B |
| 04/08/2025 | $94.74 | $91.37 (-3.56%) | $95.60 | $89.90 | 2.99 M | $58.68 B |
| 04/07/2025 | $89.61 | $92.35 (3.06%) | $95.71 | $89.22 | 4.20 M | $59.31 B |
| 04/04/2025 | $98.98 | $98.86 (-0.12%) | $100.21 | $96.93 | 3.08 M | $63.49 B |
| 04/03/2025 | $105.00 | $104.94 (-0.06%) | $105.99 | $104.32 | 1.09 M | $67.40 B |
| 04/02/2025 | $105.23 | $106.40 (1.11%) | $106.67 | $104.60 | 650,700 | $68.33 B |
| 04/01/2025 | $105.48 | $106.35 (0.82%) | $106.40 | $104.80 | 1.25 M | $68.30 B |
| 03/31/2025 | $101.19 | $102.92 (1.71%) | $103.21 | $100.50 | 990,243 | $66.10 B |
| 03/28/2025 | $101.00 | $100.72 (-0.28%) | $101.53 | $100.46 | 743,424 | $64.69 B |
| 03/27/2025 | $100.87 | $101.75 (0.87%) | $102.48 | $100.74 | 561,200 | $65.35 B |
| 03/26/2025 | $100.30 | $100.79 (0.49%) | $101.51 | $99.94 | 773,238 | $64.73 B |
| 03/25/2025 | $99.70 | $99.74 (0.04%) | $100.30 | $98.95 | 697,805 | $64.06 B |
| 03/24/2025 | $99.78 | $99.93 (0.15%) | $101.10 | $99.60 | 1.40 M | $64.18 B |
| 03/21/2025 | $96.67 | $97.05 (0.39%) | $97.69 | $96.20 | 1.67 M | $62.33 B |
| 03/20/2025 | $99.95 | $99.97 (0.02%) | $100.69 | $99.44 | 1.04 M | $64.20 B |
| 03/19/2025 | $102.50 | $101.91 (-0.58%) | $102.97 | $101.46 | 1.12 M | $65.45 B |
| 03/18/2025 | $102.00 | $100.47 (-1.5%) | $102.03 | $99.84 | 1.36 M | $64.53 B |
| 03/17/2025 | $101.20 | $101.99 (0.78%) | $102.54 | $100.50 | 2.46 M | $65.50 B |
| 03/14/2025 | $104.00 | $102.80 (-1.15%) | $104.50 | $102.03 | 870,269 | $66.02 B |
| 03/13/2025 | $103.87 | $103.54 (-0.32%) | $104.28 | $103.08 | 819,400 | $66.50 B |
| 03/12/2025 | $104.50 | $104.88 (0.36%) | $105.00 | $102.92 | 1.09 M | $67.36 B |
| 03/11/2025 | $104.27 | $104.42 (0.14%) | $105.93 | $103.71 | 1.77 M | $67.06 B |
| 03/10/2025 | $103.25 | $102.40 (-0.82%) | $104.04 | $102.06 | 1.96 M | $65.76 B |
| 03/07/2025 | $103.00 | $102.78 (-0.21%) | $103.70 | $100.76 | 1.69 M | $66.01 B |
| 03/06/2025 | $104.16 | $101.99 (-2.08%) | $105.17 | $101.72 | 2.44 M | $65.50 B |
| 03/05/2025 | $101.99 | $103.16 (1.15%) | $103.71 | $101.80 | 1.67 M | $66.25 B |
| 03/04/2025 | $99.56 | $100.60 (1.04%) | $101.67 | $98.59 | 1.82 M | $64.61 B |
| 03/03/2025 | $98.33 | $96.63 (-1.73%) | $100.10 | $96.51 | 1.32 M | $62.06 B |
| 02/28/2025 | $99.70 | $99.72 (0.02%) | $101.18 | $98.61 | 1.53 M | $64.04 B |
| 02/27/2025 | $100.69 | $100.45 (-0.24%) | $101.07 | $98.90 | 1.02 M | $64.51 B |
| 02/26/2025 | $102.23 | $101.27 (-0.94%) | $103.40 | $100.55 | 1.38 M | $65.04 B |
| 02/25/2025 | $99.60 | $99.61 (0.01%) | $100.31 | $98.67 | 1.17 M | $63.97 B |
| 02/24/2025 | $100.50 | $98.89 (-1.6%) | $100.60 | $96.72 | 2.50 M | $63.51 B |
| 02/21/2025 | $103.47 | $103.22 (-0.24%) | $104.29 | $101.89 | 1.51 M | $66.29 B |
| 02/20/2025 | $99.12 | $101.42 (2.32%) | $102.61 | $98.37 | 2.01 M | $65.14 B |
| 02/19/2025 | $103.88 | $104.17 (0.28%) | $104.38 | $102.50 | 1.04 M | $66.90 B |
| 02/18/2025 | $105.57 | $104.63 (-0.89%) | $105.95 | $103.73 | 2.19 M | $67.20 B |
| 02/14/2025 | $105.47 | $103.50 (-1.87%) | $106.10 | $103.15 | 1.50 M | $66.47 B |
| 02/13/2025 | $104.87 | $104.81 (-0.06%) | $105.12 | $101.93 | 1.90 M | $67.31 B |
| 02/12/2025 | $106.05 | $109.14 (2.91%) | $110.15 | $105.63 | 1.56 M | $70.09 B |
| 02/11/2025 | $103.85 | $105.49 (1.58%) | $106.16 | $103.56 | 1.12 M | $67.75 B |
| 02/10/2025 | $106.11 | $104.93 (-1.11%) | $106.50 | $104.26 | 1.13 M | $67.39 B |
| 02/07/2025 | $105.50 | $104.17 (-1.26%) | $105.79 | $103.36 | 697,211 | $66.90 B |
| 02/06/2025 | $103.49 | $103.21 (-0.27%) | $104.10 | $102.68 | 797,345 | $66.28 B |
| 02/05/2025 | $102.29 | $101.27 (-1%) | $102.50 | $100.65 | 1.04 M | $65.04 B |
| 02/04/2025 | $102.08 | $101.21 (-0.85%) | $103.50 | $101.05 | 1.28 M | $65.00 B |
| 02/03/2025 | $101.05 | $103.67 (2.59%) | $104.72 | $100.58 | 1.13 M | $66.58 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.
