NetEase, Inc. - American Depositary Shares, each representing 5 ordinary shares (NTES)

Last Price137.62

Change-2.83 (-2.01%)

NASDAQ · Last Trade: Jan 1st, 11:28 PM EST

Historical Prices For NetEase, Inc. - American Depositary Shares, each representing 5 ordinary shares (NTES)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	137.49	138.89	137.16	137.62	348,353	137.62
12/30/2025	141.93	142.74	140.40	140.45	578,308	140.45
12/29/2025	138.03	139.34	137.78	139.34	506,166	139.34
12/26/2025	138.22	138.40	137.20	138.07	140,461	138.07
12/24/2025	137.73	138.02	136.38	137.16	203,797	137.16
12/23/2025	137.08	138.09	136.80	138.04	342,765	138.04
12/22/2025	138.36	138.58	137.71	138.27	428,374	138.27
12/19/2025	137.76	138.57	137.08	137.44	528,532	137.44
12/18/2025	136.01	136.89	135.34	135.35	399,263	135.35
12/17/2025	136.05	136.13	133.76	133.83	386,779	133.83
12/16/2025	134.97	136.06	134.48	135.64	458,221	135.64
12/15/2025	139.60	139.88	138.02	138.20	396,303	138.20
12/12/2025	140.55	140.87	138.48	139.14	755,026	139.14
12/11/2025	135.36	136.78	134.43	136.26	672,663	136.26
12/10/2025	136.19	136.82	135.82	136.06	281,489	136.06
12/09/2025	136.26	136.96	135.78	136.76	469,798	136.76
12/08/2025	138.93	139.05	136.31	136.86	602,334	136.86
12/05/2025	139.59	140.88	139.11	139.78	304,892	139.78
12/04/2025	140.96	140.96	138.59	139.74	577,268	139.17
12/03/2025	139.36	141.05	137.25	140.93	619,641	140.35
12/02/2025	144.11	144.21	141.22	142.30	674,157	141.72
12/01/2025	142.65	146.67	142.59	144.95	1,081,232	144.36
11/28/2025	137.78	138.61	137.14	138.05	469,247	137.49
11/26/2025	138.25	139.28	136.66	137.59	484,226	137.03
11/25/2025	140.27	140.78	139.12	139.97	624,740	139.40
11/24/2025	139.25	140.01	138.54	139.20	905,640	138.63
11/21/2025	132.21	136.13	131.00	133.58	1,608,360	133.03
11/20/2025	130.30	138.55	129.01	133.95	1,511,089	133.40
11/19/2025	137.94	137.94	133.20	133.42	2,093,658	132.88
11/18/2025	136.71	140.14	136.71	139.19	982,059	138.62
11/17/2025	139.07	139.65	137.63	137.73	964,336	137.17
11/14/2025	140.05	142.61	139.35	140.13	601,815	139.56
11/13/2025	143.35	143.59	141.12	141.80	620,710	141.22
11/12/2025	142.34	142.55	140.97	142.37	546,689	141.79
11/11/2025	141.08	143.57	140.78	142.34	622,989	141.76
11/10/2025	141.31	142.00	139.33	140.31	411,715	139.73
11/07/2025	139.39	139.55	137.93	138.99	798,606	138.42
11/06/2025	141.72	142.00	139.12	139.27	746,735	138.70
11/05/2025	139.69	140.46	138.66	139.10	533,028	138.53
11/04/2025	139.26	139.79	137.87	138.39	488,178	137.83
11/03/2025	141.60	141.98	140.15	141.10	355,081	140.52
10/31/2025	139.56	140.65	138.29	140.10	730,069	139.53
10/30/2025	141.43	142.16	138.87	139.05	983,425	138.48
10/29/2025	146.00	146.02	143.99	145.00	464,458	144.41
10/28/2025	145.79	145.79	143.20	145.17	520,555	144.58
10/27/2025	147.96	148.74	145.89	146.04	920,189	145.44
10/24/2025	148.73	148.73	146.50	146.71	397,781	146.11
10/23/2025	146.00	148.38	145.96	147.11	585,622	146.51
10/22/2025	147.71	149.20	143.59	145.01	927,477	144.42
10/21/2025	152.51	153.54	150.50	151.86	665,128	151.24
10/20/2025	150.13	153.10	149.61	152.85	548,039	152.23
10/17/2025	145.69	149.16	145.16	148.21	841,352	147.60
10/16/2025	148.63	150.77	148.16	148.60	449,489	147.99
10/15/2025	149.00	149.13	146.93	148.42	778,818	147.81
10/14/2025	146.77	148.26	145.87	145.99	533,705	145.40
10/13/2025	150.19	150.28	148.40	149.37	727,810	148.76
10/10/2025	154.44	156.44	145.24	146.91	1,491,408	146.31
10/09/2025	154.07	154.73	151.10	151.64	374,905	151.02
10/08/2025	154.00	155.00	153.21	153.93	394,974	153.30
10/07/2025	151.04	151.20	149.40	149.59	304,225	148.98
10/06/2025	149.38	151.72	148.91	151.04	303,430	150.42
10/03/2025	152.42	152.69	150.89	151.57	383,814	150.95
10/02/2025	154.06	154.41	152.34	153.23	460,476	152.60