5 DAY PERFORMANCE
-1.12%
1 MONTH PERFORMANCE
-3.37%
3 MONTH PERFORMANCE
-13.80%
6 MONTH PERFORMANCE
-4.08%
YEAR-TO-DATE PERFORMANCE
-1.12%
1 YEAR PERFORMANCE
-3.27%
NetEase, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $89.89 | $88.22 (-1.86%) | $90.72 | $87.73 | 1.15 M | $11.37 B |
| 01/03/2025 | $88.33 | $88.25 (-0.09%) | $89.13 | $88.00 | 685,400 | $11.37 B |
| 01/02/2025 | $88.51 | $87.76 (-0.85%) | $89.84 | $87.67 | 767,300 | $11.31 B |
| 12/31/2024 | $89.03 | $89.21 (0.2%) | $89.81 | $88.69 | 611,214 | $11.49 B |
| 12/30/2024 | $90.30 | $89.25 (-1.16%) | $90.51 | $89.03 | 701,656 | $11.50 B |
| 12/27/2024 | $91.79 | $91.48 (-0.34%) | $91.99 | $91.00 | 459,687 | $11.79 B |
| 12/26/2024 | $91.91 | $92.31 (0.44%) | $92.65 | $91.47 | 357,774 | $11.89 B |
| 12/24/2024 | $92.94 | $92.22 (-0.77%) | $93.18 | $92.13 | 236,216 | $11.88 B |
| 12/23/2024 | $92.73 | $92.37 (-0.39%) | $93.29 | $91.72 | 799,400 | $11.90 B |
| 12/20/2024 | $91.80 | $92.09 (0.32%) | $92.90 | $91.49 | 642,607 | $11.87 B |
| 12/19/2024 | $92.19 | $91.81 (-0.41%) | $92.74 | $91.67 | 716,908 | $11.83 B |
| 12/18/2024 | $93.45 | $91.40 (-2.19%) | $93.69 | $91.04 | 956,100 | $58.88 B |
| 12/17/2024 | $93.01 | $93.63 (0.67%) | $94.33 | $92.64 | 1.32 M | $60.32 B |
| 12/16/2024 | $93.02 | $93.34 (0.34%) | $94.58 | $92.93 | 1.04 M | $60.13 B |
| 12/13/2024 | $93.96 | $95.45 (1.59%) | $95.63 | $93.78 | 1.28 M | $61.49 B |
| 12/12/2024 | $95.96 | $96.28 (0.33%) | $97.19 | $95.85 | 706,333 | $62.03 B |
| 12/11/2024 | $95.88 | $96.90 (1.06%) | $96.98 | $95.45 | 936,142 | $62.42 B |
| 12/10/2024 | $97.47 | $96.48 (-1.02%) | $97.47 | $95.80 | 1.31 M | $62.15 B |
| 12/09/2024 | $100.00 | $100.96 (0.96%) | $102.40 | $99.00 | 3.08 M | $65.04 B |
| 12/06/2024 | $91.94 | $91.29 (-0.71%) | $92.22 | $91.23 | 1.10 M | $58.81 B |
| 12/05/2024 | $91.13 | $90.36 (-0.84%) | $91.38 | $90.00 | 2.23 M | $58.21 B |
| 12/04/2024 | $91.03 | $90.79 (-0.26%) | $91.49 | $90.18 | 2.27 M | $58.49 B |
| 12/03/2024 | $88.70 | $89.36 (0.74%) | $89.99 | $88.53 | 1.24 M | $57.57 B |
| 12/02/2024 | $88.50 | $88.87 (0.42%) | $89.04 | $87.82 | 1.24 M | $57.25 B |
| 11/29/2024 | $86.64 | $87.48 (0.97%) | $88.00 | $85.94 | 607,600 | $56.36 B |
| 11/27/2024 | $87.05 | $86.56 (-0.56%) | $87.66 | $86.11 | 724,423 | $55.76 B |
| 11/26/2024 | $86.08 | $86.21 (0.15%) | $86.48 | $84.97 | 1.16 M | $55.54 B |
| 11/25/2024 | $86.16 | $85.40 (-0.88%) | $86.62 | $85.36 | 1.63 M | $55.02 B |
| 11/22/2024 | $87.52 | $86.45 (-1.22%) | $88.17 | $86.36 | 1.99 M | $55.69 B |
| 11/21/2024 | $87.49 | $88.64 (1.31%) | $88.85 | $87.34 | 1.23 M | $57.10 B |
| 11/20/2024 | $86.54 | $87.53 (1.14%) | $87.61 | $85.85 | 1.64 M | $56.39 B |
| 11/19/2024 | $86.13 | $85.68 (-0.52%) | $86.72 | $85.46 | 1.53 M | $55.20 B |
| 11/18/2024 | $87.20 | $88.26 (1.22%) | $89.25 | $87.05 | 2.00 M | $56.86 B |
| 11/15/2024 | $85.97 | $85.49 (-0.56%) | $86.79 | $83.43 | 2.04 M | $55.07 B |
| 11/14/2024 | $81.03 | $84.22 (3.94%) | $84.61 | $80.89 | 4.75 M | $54.26 B |
| 11/13/2024 | $77.36 | $76.28 (-1.4%) | $77.57 | $75.88 | 1.66 M | $49.14 B |
| 11/12/2024 | $77.84 | $78.47 (0.81%) | $78.59 | $76.98 | 1.74 M | $50.55 B |
| 11/11/2024 | $77.50 | $77.61 (0.14%) | $77.81 | $77.01 | 1.27 M | $50.00 B |
| 11/08/2024 | $76.68 | $76.76 (0.1%) | $77.24 | $76.18 | 2.54 M | $49.45 B |
| 11/07/2024 | $81.55 | $81.16 (-0.48%) | $81.93 | $80.44 | 1.89 M | $52.28 B |
| 11/06/2024 | $79.60 | $80.00 (0.5%) | $80.62 | $78.19 | 1.01 M | $51.54 B |
| 11/05/2024 | $79.89 | $80.18 (0.36%) | $80.84 | $79.59 | 1.26 M | $51.65 B |
| 11/04/2024 | $79.85 | $79.04 (-1.01%) | $80.86 | $78.99 | 1.36 M | $50.92 B |
| 11/01/2024 | $80.34 | $79.12 (-1.52%) | $80.34 | $79.10 | 933,337 | $50.97 B |
| 10/31/2024 | $80.51 | $80.51 (0%) | $80.76 | $79.83 | 1.01 M | $51.87 B |
| 10/30/2024 | $80.48 | $80.70 (0.27%) | $81.39 | $80.01 | 895,767 | $51.99 B |
| 10/29/2024 | $83.07 | $82.32 (-0.9%) | $83.20 | $82.02 | 1.23 M | $53.03 B |
| 10/28/2024 | $79.90 | $81.08 (1.48%) | $81.65 | $79.61 | 1.13 M | $52.23 B |
| 10/25/2024 | $79.63 | $79.74 (0.14%) | $80.62 | $78.81 | 1.16 M | $51.37 B |
| 10/24/2024 | $79.52 | $78.89 (-0.79%) | $79.76 | $78.28 | 887,810 | $50.82 B |
| 10/23/2024 | $81.04 | $80.05 (-1.22%) | $81.04 | $79.72 | 1.34 M | $51.57 B |
| 10/22/2024 | $80.50 | $81.04 (0.67%) | $81.49 | $80.30 | 1.07 M | $52.21 B |
| 10/21/2024 | $80.45 | $81.29 (1.04%) | $81.59 | $80.45 | 1.23 M | $52.37 B |
| 10/18/2024 | $84.20 | $82.42 (-2.11%) | $84.57 | $82.25 | 1.83 M | $53.10 B |
| 10/17/2024 | $80.00 | $79.73 (-0.34%) | $80.49 | $79.25 | 1.94 M | $51.36 B |
| 10/16/2024 | $83.00 | $81.86 (-1.37%) | $83.39 | $81.75 | 1.49 M | $52.74 B |
| 10/15/2024 | $83.46 | $82.05 (-1.69%) | $84.56 | $81.77 | 2.10 M | $52.86 B |
| 10/14/2024 | $85.40 | $85.01 (-0.46%) | $86.99 | $84.75 | 1.88 M | $54.76 B |
| 10/11/2024 | $86.93 | $88.35 (1.63%) | $88.89 | $86.55 | 1.26 M | $56.92 B |
| 10/10/2024 | $88.77 | $88.09 (-0.77%) | $89.36 | $87.08 | 1.77 M | $56.75 B |
| 10/09/2024 | $88.88 | $89.08 (0.23%) | $90.27 | $87.41 | 2.90 M | $57.39 B |
| 10/08/2024 | $93.55 | $94.43 (0.94%) | $95.67 | $93.00 | 2.33 M | $60.83 B |
| 10/07/2024 | $101.85 | $99.55 (-2.26%) | $102.83 | $97.85 | 3.05 M | $64.13 B |