NTES
NetEase Sp ADR (NTES)
NASDAQ
$118.67-$4.31 (-3.51%)
Price as of Oct 22, 2026 7:58 PM EDT
  • $78.7B
    Market Cap
  • -13.14%
    1-Year Change
  • Electronic Gaming & Multimedia
    Industry
  • 1 Month
    +4.69%
    Low Price$115.41
    High Price$127.11
  • 3 Months
    -4.69%
    Low Price$115.41
    High Price$132.87
  • 1 Year
    -13.14%
    Low Price$108.18
    High Price$144.66
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
122.99
123.75
122.49
122.98
-1.70%
430,958
10/20/2026
124.47
125.13
124.29
125.11
-0.11%
362,907
10/19/2026
125.76
126.10
125.08
125.25
-0.64%
305,499
10/16/2026
126.87
127.35
125.61
126.06
-0.83%
474,235
10/15/2026
125.62
127.37
125.16
127.11
+2.73%
562,652
10/14/2026
125.34
125.38
123.06
123.73
-0.83%
626,225
10/13/2026
124.76
125.61
124.29
124.76
-0.52%
503,806
10/12/2026
126.51
126.58
125.27
125.41
+0.94%
559,845
10/09/2026
122.68
126.05
122.68
124.24
+3.88%
816,363
10/08/2026
119.55
119.70
118.63
119.60
-0.84%
490,787
10/07/2026
119.07
120.73
119.07
120.61
+1.29%
503,177
10/06/2026
117.49
119.12
117.31
119.07
-0.26%
523,273
10/05/2026
118.65
119.56
118.32
119.38
+1.85%
720,028
10/02/2026
117.87
118.24
116.70
117.21
-2.82%
857,333
10/01/2026
121.43
122.20
120.49
120.61
-0.45%
577,885
09/30/2026
122.08
122.82
121.07
121.16
-0.54%
892,229
09/29/2026
122.13
122.26
120.90
121.82
+0.64%
838,045
09/28/2026
120.66
121.80
120.14
121.04
+4.88%
744,069
09/25/2026
115.35
115.48
114.38
115.41
-1.83%
401,545
09/24/2026
118.75
119.06
117.28
117.56
+0.46%
509,130
09/23/2026
117.37
117.54
116.70
117.02
-1.47%
618,548
09/22/2026
118.74
120.10
118.25
118.76
+1.10%
391,947
09/21/2026
118.06
118.16
117.01
117.47
+1.10%
530,884
09/18/2026
116.22
117.20
116.10
116.19
-0.37%
415,177
09/17/2026
117.28
117.50
116.41
116.62
-0.99%
482,270
09/16/2026
118.70
118.85
117.61
117.79
-1.42%
709,648
09/15/2026
118.23
119.84
118.23
119.49
+1.27%
694,195
09/14/2026
115.85
118.94
115.85
117.99
+2.06%
1,088,609
09/11/2026
115.71
116.28
115.21
115.61
-0.02%
535,547
09/10/2026
116.20
116.39
115.52
115.63
-0.22%
601,140
09/09/2026
116.52
116.77
115.42
115.88
-2.99%
745,867
09/08/2026
119.86
120.30
118.91
119.45
+0.13%
1,004,113
09/04/2026
120.03
120.43
118.75
119.29
+1.91%
734,335
09/03/2026
116.72
117.30
115.59
117.05
-1.63%
879,296
09/03/2026
$0.48 Dividend
09/02/2026
119.09
120.44
118.94
118.99
-0.50%
497,305
09/01/2026
119.72
121.05
119.32
119.59
-1.40%
496,576
08/31/2026
122.47
122.87
121.11
121.29
-0.80%
394,341
08/28/2026
123.33
123.33
121.44
122.27
+0.06%
519,820
08/27/2026
122.01
122.74
121.39
122.20
-0.60%
543,229
08/26/2026
125.00
125.59
122.67
122.93
-4.17%
746,347
08/25/2026
127.00
128.45
126.54
128.28
+4.75%
945,610
08/24/2026
124.59
125.07
122.38
122.47
-4.06%
766,310
08/21/2026
128.43
128.81
126.56
127.66
+6.98%
1,302,585
08/20/2026
120.11
122.38
118.91
119.33
-5.85%
1,497,010
08/20/2026
$1.77 Earnings
08/19/2026
124.28
126.90
123.59
126.74
+2.00%
1,226,781
08/18/2026
122.66
125.56
122.66
124.25
+0.28%
861,702
08/17/2026
123.97
124.70
123.22
123.90
-0.58%
955,035
08/14/2026
123.99
125.17
122.95
124.62
+2.01%
1,062,282
08/13/2026
121.95
122.56
121.02
122.16
-1.18%
1,108,122
08/12/2026
121.51
124.47
121.31
123.61
-2.96%
1,382,337
08/11/2026
128.54
129.28
127.29
127.38
-4.14%
683,671
08/10/2026
129.99
133.14
129.50
132.87
+0.90%
481,589
08/07/2026
130.53
131.73
130.23
131.69
+1.43%
502,748
08/06/2026
128.24
129.86
128.22
129.84
+1.76%
405,579
08/05/2026
128.49
128.49
126.97
127.60
-1.91%
629,513
08/04/2026
129.79
130.35
129.03
130.08
-0.74%
725,665
08/03/2026
132.38
132.38
130.87
131.05
-1.27%
551,314
07/31/2026
131.88
132.91
131.31
132.73
+1.04%
677,455
07/30/2026
129.90
131.72
129.10
131.37
+1.76%
900,947
07/29/2026
128.46
130.44
128.08
129.10
+1.78%
516,767
07/28/2026
126.64
127.90
126.30
126.84
+2.89%
710,414
07/27/2026
122.19
124.32
121.36
123.27
+3.53%
746,181
07/24/2026
119.42
120.15
118.33
119.07
-0.52%
423,973
07/23/2026
119.89
120.81
119.10
119.70
-0.85%
696,059
07/22/2026
123.05
123.31
119.89
120.72
-6.44%
1,679,069
07/21/2026
131.29
132.17
128.68
129.03
-3.46%
1,378,316
07/20/2026
133.98
134.76
132.98
133.66
+2.22%
770,203
07/17/2026
129.91
131.14
128.99
130.76
+0.74%
925,025
07/16/2026
129.65
130.12
128.64
129.81
+0.44%
779,345
07/15/2026
128.04
130.38
128.04
129.24
+1.07%
916,417
07/14/2026
130.18
130.18
126.80
127.87
-2.31%
1,846,144
07/13/2026
131.37
132.30
130.28
130.90
+2.66%
982,775
07/10/2026
130.67
131.09
127.18
127.52
-4.39%
1,045,500
07/09/2026
133.90
135.25
132.63
133.37
+0.47%
1,033,762
07/08/2026
135.38
136.11
132.57
132.74
+1.88%
1,202,596
07/07/2026
130.60
131.79
130.12
130.29
-0.13%
523,944
07/06/2026
129.58
130.71
128.24
130.46
+2.94%
1,221,142
07/02/2026
127.68
128.41
125.68
126.73
-1.90%
1,040,380
07/01/2026
127.82
129.48
127.18
129.18
+1.22%
930,886
06/30/2026
128.31
129.29
126.86
127.63
-0.79%
833,976
06/29/2026
126.12
129.43
126.05
128.64
+4.41%
1,329,789
06/26/2026
118.07
123.50
117.96
123.21
+7.74%
1,625,334
06/25/2026
115.31
115.49
113.64
114.36
-2.40%
547,609
06/24/2026
117.84
118.64
116.94
117.17
-1.35%
426,899
06/23/2026
118.30
119.64
117.53
118.77
-1.91%
499,797
06/22/2026
120.30
122.38
120.16
121.08
+0.20%
640,445
06/18/2026
120.60
122.01
120.60
120.84
+0.36%
689,898
06/17/2026
122.95
124.21
120.11
120.41
-0.75%
2,681,671
06/16/2026
123.87
124.30
120.77
121.32
-3.27%
1,718,137
06/15/2026
127.04
127.43
125.32
125.42
+0.09%
771,403
06/12/2026
126.46
126.82
125.07
125.31
+0.17%
520,435
06/11/2026
124.79
125.71
123.29
125.11
+0.07%
1,270,426
06/10/2026
122.83
126.23
122.47
125.02
+3.97%
1,020,301
06/09/2026
118.97
120.55
118.62
120.24
+1.71%
833,312
06/08/2026
118.98
120.19
118.19
118.22
-0.65%
501,992
06/05/2026
119.53
120.18
118.32
119.00
-2.07%
1,486,862
06/05/2026
$0.72 Dividend
06/04/2026
122.30
123.25
121.52
121.52
+0.07%
419,375