NASDAQ:NTES | Historical Stock Price | NetEase, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-06-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.03$0.18$1.02$5.94$34.50$200.222000-06-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$61.33$70.341,711,500——
2019-12-30$60.72$69.641,713,000——
2019-12-27$61.22$70.221,884,500——
2019-12-26$61.26$70.264,171,500——
2019-12-24$60.17$69.021,287,000——
2019-12-23$60.67$69.592,066,500——
2019-12-20$61.04$70.013,369,000——
2019-12-19$61.44$70.474,235,000——
2019-12-18$60.32$69.193,731,500——
2019-12-17$60.91$69.873,725,500——
2019-12-16$60.93$69.893,912,500——
2019-12-13$60.80$69.744,166,500——
2019-12-12$60.85$69.793,867,000——
2019-12-11$62.10$71.232,697,000——
2019-12-10$61.85$70.943,069,000——
2019-12-09$61.61$70.662,436,000——
2019-12-06$61.93$71.042,179,500——
2019-12-05$62.84$72.083,294,000——
2019-12-04$63.66$71.273,222,500——
2019-12-03$63.46$71.062,716,500——
2019-12-02$62.75$70.263,027,500——
2019-11-29$63.06$70.614,006,500——
2019-11-27$63.85$71.495,106,500——
2019-11-26$62.90$70.436,269,500——
2019-11-25$60.92$68.216,621,000——
2019-11-22$62.08$69.516,444,000——
2019-11-21$58.88$65.927,257,000——
2019-11-20$57.56$64.452,964,000——
2019-11-19$57.70$64.602,620,500——
2019-11-18$58.05$64.991,627,500——
2019-11-15$58.25$65.211,352,000——
2019-11-14$57.94$64.872,228,000——
2019-11-13$59.00$66.062,360,500——
2019-11-12$59.30$66.391,780,500——
2019-11-11$59.05$66.121,540,000——
2019-11-08$59.81$66.961,168,000——
2019-11-07$60.03$67.212,155,500——
2019-11-06$59.86$67.023,154,000——
2019-11-05$58.81$65.844,405,000——
2019-11-04$61.54$68.915,558,000——
2019-11-01$57.91$64.842,570,500——
2019-10-31$57.17$64.012,323,000——
2019-10-30$57.23$64.081,805,000——
2019-10-29$56.66$63.441,953,000——
2019-10-28$56.73$63.522,034,500——
2019-10-25$56.23$62.963,303,000——
2019-10-24$56.58$63.353,836,500——
2019-10-23$54.17$60.654,429,500——
2019-10-22$54.85$61.413,852,000——
2019-10-21$56.28$63.012,770,500——
2019-10-18$57.21$64.053,289,000——
2019-10-17$57.77$64.683,534,500——
2019-10-16$58.95$66.016,997,000——
2019-10-15$57.26$64.115,866,500——
2019-10-14$55.32$61.943,965,000——
2019-10-11$53.76$60.194,048,500——
2019-10-10$51.79$57.992,724,500——
2019-10-09$51.28$57.422,224,500——
2019-10-08$50.93$57.024,040,000——
2019-10-07$52.88$59.202,713,500——
2019-10-04$52.73$59.032,717,000——
2019-10-03$52.59$58.893,228,000——
2019-10-02$52.03$58.262,897,500——
2019-10-01$52.55$58.843,504,500——
2019-09-30$53.24$59.615,962,000——
2019-09-27$52.14$58.388,106,000——
2019-09-26$54.67$61.212,669,500——
2019-09-25$53.06$59.413,116,500——
2019-09-24$52.62$58.921,885,500——
2019-09-23$53.34$59.722,829,000——
2019-09-20$53.89$60.343,036,000——
2019-09-19$54.25$60.743,194,000——
2019-09-18$54.00$60.472,350,500——
2019-09-17$54.03$60.503,068,500——
2019-09-16$54.08$60.552,449,000——
2019-09-13$55.05$61.642,643,000——
2019-09-12$54.71$61.251,977,000——
2019-09-11$55.14$61.732,711,000——
2019-09-10$54.54$61.073,668,500——
2019-09-09$56.07$62.782,920,000——
2019-09-06$55.76$62.436,189,500——
2019-09-05$54.21$60.703,359,000——
2019-09-04$53.68$60.105,372,500——
2019-09-03$51.69$57.874,048,500——
2019-08-30$51.00$57.104,342,000——
2019-08-29$50.74$56.812,983,000——
2019-08-28$50.10$56.092,621,500——
2019-08-27$51.31$57.454,221,500——
2019-08-26$49.79$55.744,569,000——
2019-08-23$49.45$55.362,943,000——
2019-08-22$49.42$55.342,695,000——
2019-08-21$50.67$56.502,725,000——
2019-08-20$49.82$55.553,877,500——
2019-08-19$52.45$58.482,883,500——
2019-08-16$51.70$57.643,432,000——
2019-08-15$50.94$56.814,968,500——
2019-08-14$52.43$58.467,883,000——
2019-08-13$52.17$58.179,468,500——
2019-08-12$47.03$52.443,885,000——
2019-08-09$48.58$54.176,526,500——
2019-08-08$47.60$53.0810,193,000——
2019-08-07$43.17$48.143,868,000——
2019-08-06$42.53$47.434,595,500——
2019-08-05$42.38$47.255,050,500——
2019-08-02$43.94$49.004,582,500——
2019-08-01$44.99$50.163,518,500——
2019-07-31$46.16$51.482,743,000——
2019-07-30$46.56$51.912,923,500——
2019-07-29$46.16$51.484,566,000——
2019-07-26$47.79$53.292,519,000——
2019-07-25$48.02$53.542,645,000——
2019-07-24$49.03$54.671,716,000——
2019-07-23$49.01$54.651,874,500——
2019-07-22$48.59$54.182,038,000——
2019-07-19$48.76$54.373,212,000——
2019-07-18$49.60$55.303,259,500——
2019-07-17$50.49$56.302,084,500——
2019-07-16$51.88$57.841,538,500——
2019-07-15$51.25$57.142,031,500——
2019-07-12$51.97$57.951,809,500——
2019-07-11$52.68$58.741,585,500——
2019-07-10$52.52$58.571,885,500——
2019-07-09$51.51$57.441,500,000——
2019-07-08$51.56$57.491,903,000——
2019-07-05$52.30$58.321,792,500——
2019-07-03$53.11$59.221,863,000——
2019-07-02$52.34$58.362,267,000——
2019-07-01$52.54$58.592,523,500——
2019-06-28$51.15$57.041,949,500——
2019-06-27$52.27$58.281,687,500——
2019-06-26$51.31$57.211,986,000——
2019-06-25$50.92$56.782,286,000——
2019-06-24$52.39$58.411,518,000——
2019-06-21$52.49$58.523,013,000——
2019-06-20$53.05$59.152,445,000——
2019-06-19$51.99$57.973,699,500——
2019-06-18$53.23$59.352,120,500——
2019-06-17$52.75$58.822,587,000——
2019-06-14$53.19$59.314,835,000——
2019-06-13$53.48$59.632,741,500——
2019-06-12$53.51$59.663,450,500——
2019-06-11$53.96$60.173,757,500——
2019-06-10$52.57$58.623,371,000——
2019-06-07$51.65$57.592,865,000——
2019-06-06$50.49$56.302,591,000——
2019-06-05$49.11$54.763,382,000——
2019-06-04$50.18$55.963,495,000——
2019-06-03$48.93$54.564,200,000——
2019-05-31$49.72$55.443,494,000——
2019-05-30$49.85$55.593,368,000——
2019-05-29$49.69$55.253,760,500——
2019-05-28$50.17$55.7811,847,000——
2019-05-24$51.20$56.934,426,500——
2019-05-23$52.03$57.863,994,000——
2019-05-22$52.16$58.004,241,000——
2019-05-21$52.52$58.403,744,000——
2019-05-20$51.52$57.294,829,500——
2019-05-17$53.31$59.275,164,000——
2019-05-16$55.82$62.077,836,500——
2019-05-15$52.41$58.283,634,500——
2019-05-14$52.47$58.354,643,500——
2019-05-13$50.91$56.615,584,000——
2019-05-10$52.89$58.824,955,500——
2019-05-09$52.33$58.194,103,000——
2019-05-08$52.88$58.805,181,000——
2019-05-07$52.83$58.758,553,000——
2019-05-06$56.28$62.594,119,500——
2019-05-03$57.09$63.483,938,000——
2019-05-02$56.08$62.363,985,000——
2019-05-01$57.07$63.462,514,500——
2019-04-30$56.91$63.283,132,500——
2019-04-29$56.73$63.081,855,000——
2019-04-26$56.15$62.433,215,500——
2019-04-25$55.59$61.823,458,000——
2019-04-24$54.84$60.982,242,500——
2019-04-23$54.83$60.973,252,500——
2019-04-22$53.61$59.611,576,500——
2019-04-18$53.20$59.162,442,000——
2019-04-17$53.66$59.662,846,000——
2019-04-16$53.15$59.102,328,000——
2019-04-15$54.11$60.171,915,000——
2019-04-12$54.89$61.042,349,000——
2019-04-11$54.72$60.851,654,000——
2019-04-10$54.59$60.714,222,500——
2019-04-09$55.34$61.543,334,500——
2019-04-08$55.75$61.995,049,000——
2019-04-05$55.94$62.205,735,000——
2019-04-04$53.95$59.993,854,500——
2019-04-03$53.51$59.515,358,000——
2019-04-02$51.66$57.443,504,500——
2019-04-01$51.20$56.935,150,500——
2019-03-29$48.29$53.703,373,500——
2019-03-28$47.25$52.541,617,500——
2019-03-27$47.05$52.322,637,000——
2019-03-26$47.08$52.352,334,500——
2019-03-25$46.75$51.983,340,500——
2019-03-22$46.47$51.672,465,000——
2019-03-21$48.00$53.383,539,000——
2019-03-20$47.40$52.713,323,000——
2019-03-19$48.86$54.332,506,000——
2019-03-18$48.70$54.152,298,500——
2019-03-15$48.47$53.903,898,000——
2019-03-14$47.71$53.062,253,000——
2019-03-13$48.17$53.563,932,500——
2019-03-12$46.55$51.762,561,000——
2019-03-11$46.59$51.813,140,500——
2019-03-08$45.31$50.393,140,000——
2019-03-07$44.89$49.913,865,000——
2019-03-06$46.36$51.443,381,500——
2019-03-05$45.79$50.824,789,500——
2019-03-04$43.79$48.594,417,500——
2019-03-01$43.48$48.246,437,000——
2019-02-28$44.64$49.543,791,500——
2019-02-27$45.12$50.072,623,000——
2019-02-26$44.97$49.903,421,000——
2019-02-25$44.84$49.757,100,000——
2019-02-22$44.53$49.416,351,500——
2019-02-21$43.78$48.5813,446,500——
2019-02-20$46.52$51.625,596,000——
2019-02-19$45.93$50.966,565,500——
2019-02-15$45.52$50.525,531,500——
2019-02-14$48.23$53.521,613,500——
2019-02-13$48.11$53.383,687,500——
2019-02-12$48.88$54.242,353,000——
2019-02-11$48.03$53.302,236,000——
2019-02-08$47.98$53.241,768,000——
2019-02-07$47.54$52.753,560,000——
2019-02-06$48.63$53.962,989,500——
2019-02-05$51.35$56.981,534,000——
2019-02-04$50.33$55.841,568,000——
2019-02-01$49.96$55.443,136,500——
2019-01-31$50.39$55.914,647,000——
2019-01-30$48.61$53.943,408,000——
2019-01-29$47.62$52.842,159,500——
2019-01-28$48.25$53.552,744,500——
2019-01-25$48.52$53.844,918,000——
2019-01-24$48.08$53.354,801,000——
2019-01-23$49.26$54.662,310,500——
2019-01-22$49.02$54.393,207,000——
2019-01-18$50.54$56.083,919,000——
2019-01-17$50.44$55.972,686,000——
2019-01-16$50.84$56.424,470,500——
2019-01-15$49.40$54.823,490,500——
2019-01-14$48.02$53.283,707,000——
2019-01-11$48.68$54.024,152,500——
2019-01-10$51.03$56.634,140,000——
2019-01-09$51.69$57.366,163,000——
2019-01-08$48.48$53.803,105,000——
2019-01-07$47.90$53.153,463,000——
2019-01-04$45.95$50.995,759,500——
2019-01-03$44.18$49.023,222,500——
2019-01-02$45.95$50.993,898,000——