NTES
NetEase Sp ADR (NTES)
NASDAQ
$115.87+$0.25 (+0.22%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $74.0B
    Market Cap
  • -22.51%
    1-Year Change
  • Electronic Gaming & Multimedia
    Industry
  • 1 Month
    -9.24%
    Low Price$115.61
    High Price$128.28
  • 3 Months
    -7.59%
    Low Price$114.36
    High Price$133.66
  • 1 Year
    -22.51%
    Low Price$108.18
    High Price$155.57
Date
Open
High
Low
Close
Change (%)
Volume
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
06/03/2026
122.78
122.78
121.30
121.43
-1.69%
583,536
06/02/2026
124.70
124.76
122.91
123.52
+1.20%
993,793
06/01/2026
121.98
122.73
120.35
122.05
+0.37%
1,020,551
05/29/2026
122.23
123.48
121.02
121.61
-0.97%
775,808
05/28/2026
121.03
123.27
120.54
122.80
+0.08%
913,745
05/27/2026
122.17
125.43
121.70
122.70
+0.47%
1,426,895
05/26/2026
118.73
122.99
117.49
122.12
+5.83%
1,624,897
05/22/2026
113.15
116.63
112.59
115.40
+1.93%
1,897,906
05/21/2026
110.44
113.69
105.01
113.21
-2.12%
5,063,119
05/21/2026
$2.53 Earnings
05/20/2026
113.93
116.11
113.31
115.67
+2.04%
1,248,206
05/19/2026
112.61
113.81
111.88
113.36
+0.77%
651,933
05/18/2026
111.40
112.90
110.91
112.49
+0.20%
710,130
05/15/2026
113.67
113.75
111.33
112.26
-2.49%
815,618
05/14/2026
115.65
116.36
114.18
115.13
-2.99%
874,893
05/13/2026
116.05
119.53
115.85
118.68
+2.44%
1,168,281
05/12/2026
117.82
118.32
115.67
115.85
+0.68%
804,262
05/11/2026
115.17
116.23
114.90
115.06
+0.26%
598,673
05/08/2026
116.22
116.56
114.29
114.77
-1.02%
655,375
05/07/2026
118.13
118.15
115.92
115.96
-1.06%
689,793
05/06/2026
114.77
117.38
114.77
117.20
+2.84%
732,614
05/05/2026
114.85
115.19
113.88
113.97
-0.99%
676,940
05/04/2026
115.35
116.04
114.26
115.10
-1.47%
693,082
05/01/2026
116.49
118.00
116.02
116.82
+0.40%
787,423
04/30/2026
113.32
116.47
113.09
116.35
+3.54%
911,854
04/29/2026
110.16
113.21
108.71
112.37
+1.55%
1,425,350
04/28/2026
109.65
111.05
109.36
110.66
+0.36%
604,217
04/27/2026
109.45
110.92
109.25
110.26
+0.71%
1,069,855