NTES
NetEase Sp ADR (NTES)
NASDAQ
$130.75-$0.68 (-0.52%)
Price as of Jul 13, 2026 7:57 PM EDT
  • $82.0B
    Market Cap
  • 3.65%
    1-Year Change
  • Electronic Gaming & Multimedia
    Industry
  • 1 Month
    +4.46%
    Low Price$114.82
    High Price$133.91
  • 3 Months
    +16.57%
    Low Price$109.54
    High Price$133.91
  • 1 Year
    +3.65%
    Low Price$109.26
    High Price$159.34
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
131.90
132.83
130.81
131.43
+2.66%
982,775
07/10/2026
131.20
131.62
127.69
128.03
-4.39%
1,045,500
07/09/2026
134.44
135.80
133.17
133.91
+0.47%
1,033,762
07/08/2026
135.93
136.66
133.10
133.28
+1.88%
1,202,596
07/07/2026
131.13
132.32
130.64
130.82
-0.13%
523,944
07/06/2026
130.10
131.24
128.76
130.99
+2.94%
1,221,142
07/02/2026
128.20
128.93
126.19
127.24
-1.90%
1,040,380
07/01/2026
128.34
130.00
127.69
129.70
+1.22%
930,886
06/30/2026
128.83
129.81
127.37
128.14
-0.79%
833,976
06/29/2026
126.63
129.95
126.56
129.16
+4.41%
1,329,789
06/26/2026
118.55
124.00
118.44
123.71
+7.74%
1,625,334
06/25/2026
115.78
115.96
114.10
114.82
-2.40%
547,609
06/24/2026
118.32
119.12
117.41
117.64
-1.35%
426,899
06/23/2026
118.78
120.12
118.00
119.25
-1.91%
499,797
06/22/2026
120.79
122.87
120.64
121.57
+0.20%
640,445
06/18/2026
121.09
122.50
121.09
121.33
+0.36%
689,898
06/17/2026
123.45
124.72
120.59
120.90
-0.75%
2,681,671
06/16/2026
124.37
124.81
121.26
121.81
-3.27%
1,718,137
06/15/2026
127.55
127.94
125.82
125.93
+0.09%
771,403
06/12/2026
126.97
127.33
125.57
125.82
+0.17%
520,435
06/11/2026
125.29
126.22
123.79
125.61
+0.07%
1,270,426
06/10/2026
123.33
126.74
122.96
125.52
+3.97%
1,020,301
06/09/2026
119.45
121.04
119.10
120.73
+1.71%
833,312
06/08/2026
119.46
120.67
118.67
118.70
-0.65%
501,992
06/05/2026
120.01
120.66
118.80
119.48
-2.07%
1,486,862
06/05/2026
$0.72 Dividend
06/04/2026
122.80
123.75
122.01
122.01
+0.07%
419,375
06/03/2026
123.27
123.27
121.79
121.92
-1.69%
583,536
06/02/2026
125.21
125.26
123.40
124.02
+1.20%
993,793
06/01/2026
122.47
123.22
120.84
122.55
+0.37%
1,020,551
05/29/2026
122.73
123.98
121.51
122.10
-0.97%
775,808
05/28/2026
121.52
123.77
121.03
123.29
+0.08%
913,745
05/27/2026
122.67
125.94
122.19
123.19
+0.47%
1,426,895
05/26/2026
119.21
123.48
117.96
122.62
+5.83%
1,624,897
05/22/2026
113.61
117.10
113.05
115.87
+1.93%
1,897,906
05/21/2026
110.89
114.15
105.44
113.67
-2.12%
5,063,119
05/21/2026
$2.53 Earnings
05/20/2026
114.39
116.58
113.77
116.13
+2.04%
1,248,206
05/19/2026
113.06
114.27
112.33
113.82
+0.77%
651,933
05/18/2026
111.85
113.35
111.35
112.94
+0.20%
710,130
05/15/2026
114.13
114.21
111.78
112.71
-2.49%
815,618
05/14/2026
116.11
116.83
114.64
115.60
-2.99%
874,893
05/13/2026
116.52
120.01
116.31
119.16
+2.44%
1,168,281
05/12/2026
118.29
118.80
116.13
116.32
+0.68%
804,262
05/11/2026
115.64
116.70
115.36
115.53
+0.26%
598,673
05/08/2026
116.69
117.03
114.75
115.23
-1.02%
655,375
05/07/2026
118.61
118.63
116.38
116.42
-1.06%
689,793
05/06/2026
115.23
117.85
115.23
117.68
+2.84%
732,614
05/05/2026
115.31
115.66
114.34
114.42
-0.99%
676,940
05/04/2026
115.82
116.51
114.72
115.57
-1.47%
693,082
05/01/2026
116.96
118.48
116.49
117.29
+0.40%
787,423
04/30/2026
113.77
116.94
113.55
116.82
+3.54%
911,854
04/29/2026
110.61
113.67
109.15
112.82
+1.55%
1,425,350
04/28/2026
110.09
111.50
109.80
111.10
+0.36%
604,217
04/27/2026
109.89
111.36
109.69
110.71
+0.71%
1,069,855
04/24/2026
108.78
110.07
108.65
109.93
+0.95%
606,178
04/23/2026
109.54
110.09
108.11
108.90
-3.29%
613,134
04/22/2026
112.82
113.29
112.38
112.61
-1.34%
449,771
04/21/2026
116.21
116.62
113.84
114.13
-2.88%
749,492
04/20/2026
117.16
117.98
116.89
117.52
+0.008%
508,087
04/17/2026
117.31
118.50
116.98
117.51
-0.15%
654,480
04/16/2026
118.49
118.79
117.43
117.69
+2.17%
543,691
04/15/2026
113.46
115.49
112.94
115.19
+2.00%
689,010
04/14/2026
111.80
113.59
111.69
112.93
+0.17%
727,944
04/13/2026
111.30
112.77
111.30
112.74
+0.61%
472,279
04/10/2026
113.24
113.87
111.78
112.06
-0.47%
861,110
04/09/2026
112.39
112.88
111.11
112.59
-0.69%
682,007
04/08/2026
114.24
114.60
112.62
113.37
+1.37%
559,238
04/07/2026
111.49
111.93
110.43
111.84
-0.12%
495,386
04/06/2026
112.34
113.04
111.46
111.97
-0.16%
273,706
04/02/2026
110.98
112.77
110.20
112.15
+0.13%
489,996
04/01/2026
111.66
112.56
111.35
112.00
+0.64%
378,343
03/31/2026
108.54
111.32
108.03
111.28
+1.74%
677,784
03/30/2026
109.81
110.32
109.05
109.38
+0.70%
528,388
03/27/2026
108.55
109.62
108.45
108.62
-0.62%
466,779
03/26/2026
108.87
110.43
108.20
109.30
-2.76%
480,804
03/25/2026
112.14
112.71
110.93
112.40
+0.82%
618,277
03/24/2026
111.49
111.90
110.97
111.48
-1.09%
654,046
03/23/2026
113.32
114.88
112.57
112.71
-0.35%
705,218
03/20/2026
115.29
115.38
113.05
113.11
-2.19%
925,329
03/19/2026
115.47
116.63
113.98
115.65
-0.57%
879,693
03/18/2026
117.27
118.45
116.29
116.31
-1.57%
792,295
03/17/2026
118.84
119.24
117.99
118.17
-0.56%
777,122
03/16/2026
118.10
119.21
117.65
118.84
+2.74%
966,821
03/16/2026
$1.16 Dividend
03/13/2026
116.01
117.13
115.06
115.67
+1.07%
900,355
03/12/2026
114.63
115.40
113.62
114.45
+0.88%
843,112
03/11/2026
115.44
115.81
113.02
113.45
-2.11%
695,692
03/10/2026
117.53
117.99
115.17
115.90
+0.05%
1,043,064
03/09/2026
115.04
115.87
114.37
115.84
-0.11%
970,024
03/06/2026
115.73
117.26
115.20
115.97
+3.36%
1,536,910
03/05/2026
112.88
114.63
111.12
112.20
-2.64%
1,433,007
03/04/2026
115.44
115.87
114.08
115.24
+1.32%
1,408,160
03/03/2026
110.08
114.45
109.73
113.75
+0.32%
1,855,151
03/02/2026
112.40
113.41
111.38
113.38
+0.19%
960,745
02/27/2026
112.41
113.37
112.05
113.17
-0.41%
914,099
02/26/2026
111.42
113.64
111.23
113.63
-0.16%
1,153,050
02/25/2026
112.24
114.10
112.03
113.81
-1.33%
963,439
02/24/2026
113.38
115.45
113.06
115.34
+0.73%
477,945
02/23/2026
114.83
115.55
114.33
114.51
-1.76%
496,862