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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$95.77$111.061,383,700——
2020-12-30$95.93$111.251,919,400——
2020-12-29$93.44$108.362,141,100——
2020-12-28$91.13$105.681,698,700——
2020-12-24$92.66$107.46646,300——
2020-12-23$92.58$107.36904,000——
2020-12-22$92.50$107.271,259,400——
2020-12-21$92.93$107.772,257,600——
2020-12-18$94.79$109.936,555,500——
2020-12-17$90.89$105.402,936,000——
2020-12-16$88.39$102.502,813,000——
2020-12-15$85.58$99.243,454,400——
2020-12-14$86.88$100.752,105,700——
2020-12-11$88.26$102.352,438,600——
2020-12-10$87.37$101.322,472,600——
2020-12-09$89.01$103.222,985,400——
2020-12-08$91.61$106.241,957,900——
2020-12-07$89.41$103.693,041,600——
2020-12-04$87.38$101.332,285,200——
2020-12-03$87.83$101.851,822,700——
2020-12-02$88.13$101.982,339,700——
2020-12-01$89.98$104.121,983,700——
2020-11-30$90.37$104.573,213,800——
2020-11-27$93.34$108.001,407,100——
2020-11-25$93.80$108.543,324,600——
2020-11-24$97.52$112.844,046,400——
2020-11-23$94.79$109.682,978,600——
2020-11-20$93.51$108.203,583,000——
2020-11-19$89.22$103.244,215,200——
2020-11-18$85.50$98.933,358,800——
2020-11-17$86.85$100.492,396,400——
2020-11-16$87.10$100.782,264,200——
2020-11-13$88.27$102.142,510,400——
2020-11-12$87.34$101.063,367,800——
2020-11-11$89.59$103.672,603,700——
2020-11-10$87.55$101.303,366,100——
2020-11-09$87.84$101.643,560,000——
2020-11-06$92.04$106.501,908,600——
2020-11-05$91.58$105.973,422,000——
2020-11-04$93.68$108.403,539,400——
2020-11-03$85.91$99.412,354,000——
2020-11-02$84.33$97.582,574,400——
2020-10-30$86.79$100.431,998,900——
2020-10-29$88.21$102.072,007,900——
2020-10-28$86.24$99.792,363,500——
2020-10-27$88.42$102.311,650,100——
2020-10-26$86.71$100.331,164,200——
2020-10-23$85.87$99.362,272,300——
2020-10-22$87.57$101.332,082,700——
2020-10-21$88.24$102.101,497,300——
2020-10-20$88.37$102.252,297,700——
2020-10-19$87.35$101.072,385,400——
2020-10-16$88.52$102.431,990,100——
2020-10-15$88.33$102.212,069,500——
2020-10-14$89.57$103.642,207,100——
2020-10-13$90.87$105.152,128,600——
2020-10-12$91.50$105.882,458,700——
2020-10-09$90.60$104.831,703,500——
2020-10-08$88.42$102.312,616,300——
2020-10-07$86.94$100.603,037,100——
2020-10-06$89.39$103.431,708,500——
2020-10-05$90.62$104.861,484,200——
2020-10-02$89.10$103.101,648,300——
2020-10-01$92.72$107.281,709,500——
2020-09-30$90.93$105.222,325,500——
2020-09-29$90.15$104.322,863,500——
2020-09-28$92.79$107.372,600,500——
2020-09-25$94.43$109.261,684,000——
2020-09-24$94.04$108.822,289,500——
2020-09-23$94.20$109.002,004,000——
2020-09-22$96.86$112.071,728,000——
2020-09-21$95.98$111.063,453,000——
2020-09-18$93.21$107.864,514,000——
2020-09-17$94.00$108.772,491,500——
2020-09-16$94.86$109.761,858,500——
2020-09-15$95.50$110.501,388,500——
2020-09-14$93.09$107.721,713,000——
2020-09-11$91.14$105.461,422,500——
2020-09-10$91.90$106.342,071,500——
2020-09-09$94.40$109.231,922,000——
2020-09-08$91.55$105.933,175,500——
2020-09-04$97.05$112.303,203,000——
2020-09-03$97.07$112.323,251,000——
2020-09-02$98.72$114.232,520,500——
2020-09-01$98.36$113.813,646,500——
2020-08-31$97.44$112.753,741,500——
2020-08-28$100.83$116.683,001,500——
2020-08-27$102.38$118.462,438,000——
2020-08-26$102.80$118.952,667,500——
2020-08-25$102.83$118.643,111,000——
2020-08-24$98.58$113.741,837,500——
2020-08-21$97.00$111.911,397,500——
2020-08-20$95.86$110.601,608,500——
2020-08-19$95.14$109.772,110,000——
2020-08-18$95.96$110.721,801,500——
2020-08-17$94.91$109.511,728,000——
2020-08-14$92.28$106.471,921,000——
2020-08-13$92.97$107.273,587,000——
2020-08-12$94.91$109.502,594,000——
2020-08-11$90.90$104.882,277,500——
2020-08-10$91.28$105.312,718,500——
2020-08-07$93.30$107.653,555,000——
2020-08-06$96.41$111.233,436,000——
2020-08-05$96.17$110.951,968,500——
2020-08-04$95.96$110.713,070,500——
2020-08-03$93.80$108.222,571,000——
2020-07-31$91.68$105.782,573,000——
2020-07-30$90.24$104.122,295,000——
2020-07-29$90.48$104.392,852,000——
2020-07-28$90.06$103.901,910,000——
2020-07-27$90.38$104.282,725,000——
2020-07-24$89.67$103.454,207,500——
2020-07-23$91.08$105.093,009,000——
2020-07-22$93.02$107.332,656,000——
2020-07-21$94.37$108.882,770,500——
2020-07-20$94.18$108.662,289,500——
2020-07-17$91.45$105.522,801,000——
2020-07-16$90.00$103.844,295,000——
2020-07-15$94.44$108.963,618,500——
2020-07-14$95.21$109.853,926,000——
2020-07-13$95.40$110.074,821,500——
2020-07-10$96.89$111.796,865,000——
2020-07-09$96.65$111.5110,859,000——
2020-07-08$90.91$104.894,838,000——
2020-07-07$88.86$102.524,685,500——
2020-07-06$88.01$101.545,185,500——
2020-07-02$86.18$99.434,309,500——
2020-07-01$85.55$98.703,518,000——
2020-06-30$85.88$99.083,062,000——
2020-06-29$86.53$99.833,008,000——
2020-06-26$87.61$101.082,975,500——
2020-06-25$87.21$100.623,156,500——
2020-06-24$87.49$100.954,967,500——
2020-06-23$87.01$100.397,226,000——
2020-06-22$83.64$96.502,890,000——
2020-06-19$82.64$95.354,721,000——
2020-06-18$81.86$94.452,728,000——
2020-06-17$81.47$94.005,175,000——
2020-06-16$82.53$95.224,901,000——
2020-06-15$82.64$95.354,934,500——
2020-06-12$81.90$94.497,045,500——
2020-06-11$82.29$94.9415,086,500——
2020-06-10$85.00$97.808,340,000——
2020-06-09$81.91$94.244,070,000——
2020-06-08$81.83$94.156,781,000——
2020-06-05$85.07$97.897,681,000——
2020-06-04$81.00$93.207,779,500——
2020-06-03$82.92$95.406,975,500——
2020-06-02$81.73$94.047,653,000——
2020-06-01$79.52$91.496,183,500——
2020-05-29$76.58$88.115,543,000——
2020-05-28$73.25$84.284,222,000——
2020-05-27$75.42$86.784,206,000——
2020-05-26$77.27$88.914,500,000——
2020-05-22$74.45$85.666,235,000——
2020-05-21$80.35$92.454,120,000——
2020-05-20$78.06$89.827,632,500——
2020-05-19$79.14$91.066,416,000——
2020-05-18$76.38$87.883,449,000——
2020-05-15$74.88$86.162,786,000——
2020-05-14$74.41$85.613,068,500——
2020-05-13$74.19$85.374,688,000——
2020-05-12$72.13$82.992,550,500——
2020-05-11$71.22$81.952,514,500——
2020-05-08$71.95$82.792,224,500——
2020-05-07$69.46$79.932,119,000——
2020-05-06$68.40$78.701,818,500——
2020-05-05$67.85$78.063,225,000——
2020-05-04$65.92$75.842,783,000——
2020-05-01$65.07$74.873,491,000——
2020-04-30$68.99$79.383,698,500——
2020-04-29$70.68$81.322,736,000——
2020-04-28$70.67$81.323,766,500——
2020-04-27$71.85$82.672,655,000——
2020-04-24$69.79$80.301,917,500——
2020-04-23$68.57$78.902,871,000——
2020-04-22$69.73$80.242,436,500——
2020-04-21$68.88$79.252,671,000——
2020-04-20$69.77$80.272,763,000——
2020-04-17$69.73$80.233,939,000——
2020-04-16$72.44$83.354,355,500——
2020-04-15$69.96$80.501,805,500——
2020-04-14$68.37$78.673,269,500——
2020-04-13$67.71$77.913,920,000——
2020-04-09$65.47$75.332,901,500——
2020-04-08$65.06$74.862,895,000——
2020-04-07$65.39$75.244,612,500——
2020-04-06$67.52$77.693,555,000——
2020-04-03$65.00$74.793,990,000——
2020-04-02$66.22$76.202,564,000——
2020-04-01$64.68$74.424,607,000——
2020-03-31$64.19$73.864,560,500——
2020-03-30$61.38$70.634,211,000——
2020-03-27$60.27$69.353,476,000——
2020-03-26$63.59$73.174,280,000——
2020-03-25$61.58$70.864,960,500——
2020-03-24$64.77$74.525,387,000——
2020-03-23$59.76$68.765,150,000——
2020-03-20$57.01$65.606,520,500——
2020-03-19$58.24$67.016,184,500——
2020-03-18$54.09$62.236,866,500——
2020-03-17$59.15$68.065,259,000——
2020-03-16$56.67$65.217,904,000——
2020-03-13$63.98$73.625,558,000——
2020-03-12$59.52$68.497,047,000——
2020-03-11$64.82$74.354,903,000——
2020-03-10$64.94$74.494,045,500——
2020-03-09$64.25$73.694,672,500——
2020-03-06$67.24$77.135,041,500——
2020-03-05$68.19$78.215,864,500——
2020-03-04$67.34$77.244,144,000——
2020-03-03$63.89$73.297,587,000——
2020-03-02$62.01$71.137,088,000——
2020-02-28$63.74$73.115,790,000——
2020-02-27$64.39$73.856,481,000——
2020-02-26$69.17$79.344,511,000——
2020-02-25$67.58$77.523,550,500——
2020-02-24$67.00$76.843,143,500——
2020-02-21$69.00$79.142,003,000——
2020-02-20$69.97$80.253,927,000——
2020-02-19$71.36$81.852,968,000——
2020-02-18$70.55$80.922,675,000——
2020-02-14$70.93$81.352,218,500——
2020-02-13$70.87$81.283,255,500——
2020-02-12$69.66$79.903,156,000——
2020-02-11$70.19$80.512,518,500——
2020-02-10$70.50$80.864,883,000——
2020-02-07$67.95$77.944,953,500——
2020-02-06$69.38$79.573,843,500——
2020-02-05$67.57$77.503,258,500——
2020-02-04$68.55$78.625,431,000——
2020-02-03$65.90$75.594,653,500——
2020-01-31$64.15$73.584,017,000——
2020-01-30$65.60$75.242,598,500——
2020-01-29$66.67$76.473,063,500——
2020-01-28$65.58$75.223,364,000——
2020-01-27$64.42$73.895,760,500——
2020-01-24$65.63$75.284,986,000——
2020-01-23$66.99$76.844,300,000——
2020-01-22$68.03$78.032,515,000——
2020-01-21$68.16$78.184,951,000——
2020-01-17$69.96$80.253,912,000——
2020-01-16$70.03$80.323,255,000——
2020-01-15$69.14$79.303,155,500——
2020-01-14$69.78$80.044,023,000——
2020-01-13$69.91$80.184,160,500——
2020-01-10$67.78$77.752,850,000——
2020-01-09$67.67$77.623,510,000——
2020-01-08$66.20$75.932,141,000——
2020-01-07$65.61$75.252,577,000——
2020-01-06$64.81$74.342,796,000——
2020-01-03$64.93$74.483,287,500——
2020-01-02$65.74$75.406,872,000——