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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$93.16$112.875,090,400——
2023-12-28$89.30$108.193,372,100——
2023-12-27$87.63$106.177,497,500——
2023-12-26$92.20$111.718,078,200——
2023-12-22$87.64$106.1821,217,600——
2023-12-21$104.41$126.501,164,900——
2023-12-20$102.06$123.651,285,600——
2023-12-19$103.22$125.061,163,000——
2023-12-18$102.91$124.681,068,700——
2023-12-15$102.89$124.661,984,200——
2023-12-14$104.44$126.541,878,700——
2023-12-13$106.93$129.551,239,200——
2023-12-12$106.67$129.24889,500——
2023-12-11$105.02$127.241,740,600——
2023-12-08$104.54$126.661,101,100——
2023-12-07$104.76$126.922,022,200——
2023-12-06$102.56$124.261,521,100——
2023-12-05$102.73$124.472,588,900——
2023-12-04$104.18$126.221,992,000——
2023-12-01$109.38$132.521,969,000——
2023-11-30$113.48$137.491,262,200——
2023-11-29$113.62$137.06771,700——
2023-11-28$114.21$137.771,043,300——
2023-11-27$114.30$137.881,596,600——
2023-11-24$115.41$139.221,576,000——
2023-11-22$116.76$140.85859,800——
2023-11-21$116.48$140.511,014,100——
2023-11-20$118.47$142.911,205,800——
2023-11-17$117.14$141.312,057,400——
2023-11-16$112.35$135.532,773,200——
2023-11-15$115.08$138.821,824,800——
2023-11-14$114.28$137.861,336,400——
2023-11-13$115.13$138.88837,300——
2023-11-10$113.88$137.37592,200——
2023-11-09$112.97$136.28853,600——
2023-11-08$112.12$135.25515,400——
2023-11-07$111.82$134.89705,700——
2023-11-06$111.56$134.57736,400——
2023-11-03$112.72$135.971,324,600——
2023-11-02$109.76$132.40841,100——
2023-11-01$108.35$130.70959,100——
2023-10-31$106.92$128.981,650,800——
2023-10-30$107.85$130.101,178,600——
2023-10-27$106.78$128.81959,500——
2023-10-26$105.08$126.76512,500——
2023-10-25$104.91$126.55739,100——
2023-10-24$106.00$127.871,154,500——
2023-10-23$100.87$121.681,255,300——
2023-10-20$100.62$121.38685,600——
2023-10-19$102.75$123.95951,200——
2023-10-18$104.05$125.521,014,100——
2023-10-17$103.77$125.18881,300——
2023-10-16$106.14$128.04792,100——
2023-10-13$105.50$127.26714,300——
2023-10-12$107.22$129.34854,600——
2023-10-11$108.78$131.221,241,700——
2023-10-10$106.42$128.371,775,300——
2023-10-09$104.08$125.551,140,100——
2023-10-06$100.94$121.761,168,200——
2023-10-05$99.23$119.70551,100——
2023-10-04$99.17$119.63671,200——
2023-10-03$98.82$119.21619,500——
2023-10-02$99.69$120.26326,400——
2023-09-29$100.16$120.821,110,500——
2023-09-28$98.57$118.90699,100——
2023-09-27$98.93$119.34638,300——
2023-09-26$100.16$120.82384,400——
2023-09-25$100.82$121.62906,900——
2023-09-22$101.84$122.851,306,700——
2023-09-21$96.80$116.77722,700——
2023-09-20$98.33$118.62644,000——
2023-09-19$101.32$122.22429,700——
2023-09-18$101.43$122.35846,100——
2023-09-15$101.50$122.44722,500——
2023-09-14$101.76$122.75737,100——
2023-09-13$101.12$121.98668,700——
2023-09-12$101.56$122.51725,000——
2023-09-11$101.41$122.33862,000——
2023-09-08$98.40$118.70740,800——
2023-09-07$97.94$118.14877,200——
2023-09-06$100.22$120.26740,000——
2023-09-05$101.40$121.681,195,300——
2023-09-01$104.45$125.341,614,200——
2023-08-31$103.48$124.171,273,600——
2023-08-30$104.04$124.85528,200——
2023-08-29$104.91$125.891,105,500——
2023-08-28$103.53$124.231,284,100——
2023-08-25$98.76$118.511,007,200——
2023-08-24$98.59$118.311,702,800——
2023-08-23$102.64$123.17814,000——
2023-08-22$101.86$122.23787,100——
2023-08-21$100.40$120.48876,500——
2023-08-18$98.29$117.95916,100——
2023-08-17$101.44$121.731,102,800——
2023-08-16$101.53$121.83601,500——
2023-08-15$102.67$123.20580,500——
2023-08-14$103.02$123.62704,900——
2023-08-11$103.06$123.671,015,500——
2023-08-10$107.25$128.701,096,600——
2023-08-09$107.40$128.88786,200——
2023-08-08$106.95$128.34711,600——
2023-08-07$108.20$129.84608,500——
2023-08-04$108.53$130.23951,300——
2023-08-03$108.87$130.64632,200——
2023-08-02$106.81$128.17796,200——
2023-08-01$109.67$131.60644,000——
2023-07-31$108.74$130.49737,800——
2023-07-28$108.50$130.201,126,000——
2023-07-27$107.00$128.40606,200——
2023-07-26$108.99$130.79939,200——
2023-07-25$106.19$127.431,330,600——
2023-07-24$105.58$126.691,317,300——
2023-07-21$102.21$122.651,294,100——
2023-07-20$102.49$122.99848,200——
2023-07-19$102.91$123.49890,700——
2023-07-18$103.25$123.901,117,200——
2023-07-17$106.22$127.46958,200——
2023-07-14$105.34$126.411,573,200——
2023-07-13$104.95$125.941,490,200——
2023-07-12$102.80$123.361,547,000——
2023-07-11$98.65$118.38850,600——
2023-07-10$97.36$116.83763,700——
2023-07-07$96.45$115.74960,100——
2023-07-06$95.78$114.93874,000——
2023-07-05$98.13$117.75733,800——
2023-07-03$99.31$119.17765,700——
2023-06-30$96.69$116.031,425,700——
2023-06-29$97.99$117.591,409,000——
2023-06-28$96.14$115.371,514,100——
2023-06-27$96.84$116.212,784,100——
2023-06-26$92.50$111.00640,500——
2023-06-23$93.07$111.68642,500——
2023-06-22$94.48$113.371,004,700——
2023-06-21$94.98$113.97670,200——
2023-06-20$95.25$114.30946,600——
2023-06-16$98.45$118.141,372,400——
2023-06-15$98.14$117.771,787,900——
2023-06-14$98.64$118.371,707,200——
2023-06-13$95.42$114.50924,900——
2023-06-12$93.37$112.04552,100——
2023-06-09$92.30$110.76998,200——
2023-06-08$92.20$110.64526,100——
2023-06-07$91.42$109.14978,600——
2023-06-06$91.38$109.101,317,400——
2023-06-05$86.73$103.54826,000——
2023-06-02$86.61$103.401,144,900——
2023-06-01$85.78$102.411,558,500——
2023-05-31$85.08$101.571,244,900——
2023-05-30$84.97$101.441,958,900——
2023-05-26$89.51$106.861,199,600——
2023-05-25$85.73$102.351,901,400——
2023-05-24$83.49$99.681,956,400——
2023-05-23$83.77$100.011,431,900——
2023-05-22$88.53$105.691,062,300——
2023-05-19$87.43$104.381,574,900——
2023-05-18$87.04$103.91861,500——
2023-05-17$88.17$105.26802,700——
2023-05-16$89.64$107.02846,500——
2023-05-15$89.88$107.312,005,500——
2023-05-12$85.18$101.691,028,000——
2023-05-11$88.39$105.531,347,600——
2023-05-10$88.74$105.941,111,100——
2023-05-09$87.33$104.261,070,300——
2023-05-08$91.14$108.81746,500——
2023-05-05$88.89$106.12608,700——
2023-05-04$88.81$106.031,210,700——
2023-05-03$87.99$105.05793,200——
2023-05-02$89.05$106.311,359,400——
2023-05-01$89.03$106.29430,900——
2023-04-28$89.13$106.41799,100——
2023-04-27$88.53$105.691,467,900——
2023-04-26$85.88$102.53852,000——
2023-04-25$84.55$100.942,185,300——
2023-04-24$90.28$107.781,045,300——
2023-04-21$90.20$107.69866,200——
2023-04-20$91.32$109.02574,000——
2023-04-19$91.19$108.871,755,300——
2023-04-18$92.55$110.491,493,700——
2023-04-17$94.50$112.821,693,500——
2023-04-14$90.44$107.971,737,900——
2023-04-13$90.06$107.521,750,100——
2023-04-12$88.04$105.111,248,800——
2023-04-11$89.00$106.25708,100——
2023-04-10$89.02$106.28720,200——
2023-04-06$89.76$107.16811,600——
2023-04-05$88.63$105.81888,100——
2023-04-04$90.29$107.801,267,900——
2023-04-03$89.76$107.161,393,800——
2023-03-31$88.44$105.59913,100——
2023-03-30$88.59$105.771,107,200——
2023-03-29$88.38$105.511,716,600——
2023-03-28$90.69$108.271,275,200——
2023-03-27$88.35$105.48848,200——
2023-03-24$89.40$106.73695,700——
2023-03-23$90.10$107.571,561,600——
2023-03-22$85.17$101.68824,300——
2023-03-21$86.08$102.77682,900——
2023-03-20$85.87$102.52987,600——
2023-03-17$85.87$102.521,193,700——
2023-03-16$85.51$102.09967,100——
2023-03-15$83.83$100.081,221,500——
2023-03-14$85.31$101.85807,600——
2023-03-13$83.77$100.01906,700——
2023-03-10$82.83$98.891,026,300——
2023-03-09$81.41$97.191,651,600——
2023-03-08$83.06$99.16954,900——
2023-03-07$83.80$99.721,957,800——
2023-03-06$86.46$102.891,012,100——
2023-03-03$85.90$102.221,381,500——
2023-03-02$85.59$101.852,833,800——
2023-03-01$81.52$97.013,741,100——
2023-02-28$77.64$92.391,531,500——
2023-02-27$78.98$93.991,490,400——
2023-02-24$78.64$93.582,801,400——
2023-02-23$82.89$98.643,580,300——
2023-02-22$86.05$102.401,588,300——
2023-02-21$85.21$101.401,882,100——
2023-02-17$85.84$102.15716,200——
2023-02-16$87.81$104.501,786,200——
2023-02-15$86.37$102.781,174,200——
2023-02-14$86.76$103.251,019,100——
2023-02-13$87.86$104.561,150,900——
2023-02-10$86.70$103.18905,100——
2023-02-09$89.20$106.151,583,900——
2023-02-08$88.36$105.152,386,000——
2023-02-07$88.32$105.101,894,000——
2023-02-06$88.36$105.151,959,400——
2023-02-03$89.90$106.981,044,100——
2023-02-02$90.73$107.971,323,500——
2023-02-01$91.77$109.211,156,300——
2023-01-31$88.61$105.451,262,500——
2023-01-30$89.58$106.601,364,700——
2023-01-27$91.65$109.07815,800——
2023-01-26$92.29$109.831,071,500——
2023-01-25$90.30$107.46873,500——
2023-01-24$89.95$107.04944,400——
2023-01-23$90.28$107.44911,900——
2023-01-20$89.09$106.021,358,600——
2023-01-19$89.25$106.21858,800——
2023-01-18$88.50$105.321,512,300——
2023-01-17$89.06$105.983,982,000——
2023-01-13$88.36$105.152,354,400——
2023-01-12$85.27$101.471,135,600——
2023-01-11$84.10$100.083,019,700——
2023-01-10$82.60$98.301,909,800——
2023-01-09$79.52$94.632,473,200——
2023-01-06$81.51$97.002,166,100——
2023-01-05$82.06$97.651,125,000——
2023-01-04$82.57$98.262,095,400——
2023-01-03$76.45$90.982,376,500——