NTES
NetEase Sp ADR (NTES)
NASDAQ
$128.19+$0.02 (+0.02%)
Price as of Aug 21, 2026 7:50 PM EDT
  • $82.1B
    Market Cap
  • -0.45%
    1-Year Change
  • Electronic Gaming & Multimedia
    Industry
  • 1 Month
    -1.07%
    Low Price$119.55
    High Price$133.41
  • 3 Months
    +12.76%
    Low Price$114.82
    High Price$134.20
  • 1 Year
    -0.45%
    Low Price$108.62
    High Price$156.20
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
128.95
129.33
127.07
128.17
+6.98%
1,302,585
08/20/2026
120.59
122.87
119.39
119.81
-5.85%
1,497,010
08/20/2026
$1.77 Earnings
08/19/2026
124.78
127.41
124.09
127.25
+2.00%
1,226,781
08/18/2026
123.15
126.07
123.15
124.75
+0.28%
861,702
08/17/2026
124.47
125.20
123.72
124.40
-0.58%
955,035
08/14/2026
124.49
125.68
123.45
125.12
+2.01%
1,062,282
08/13/2026
122.44
123.06
121.51
122.65
-1.18%
1,108,122
08/12/2026
122.00
124.97
121.80
124.11
-2.96%
1,382,337
08/11/2026
129.06
129.80
127.80
127.89
-4.14%
683,671
08/10/2026
130.51
133.67
130.02
133.41
+0.90%
481,589
08/07/2026
131.06
132.27
130.76
132.22
+1.43%
502,748
08/06/2026
128.76
130.38
128.74
130.36
+1.76%
405,579
08/05/2026
129.01
129.01
127.48
128.11
-1.91%
629,513
08/04/2026
130.32
130.88
129.55
130.60
-0.74%
725,665
08/03/2026
132.91
132.91
131.40
131.58
-1.27%
551,314
07/31/2026
132.41
133.45
131.84
133.27
+1.04%
677,455
07/30/2026
130.42
132.25
129.62
131.90
+1.76%
900,947
07/29/2026
128.98
130.97
128.60
129.62
+1.78%
516,767
07/28/2026
127.15
128.42
126.81
127.35
+2.89%
710,414
07/27/2026
122.68
124.82
121.85
123.77
+3.53%
746,181
07/24/2026
119.90
120.64
118.81
119.55
-0.52%
423,973
07/23/2026
120.37
121.30
119.58
120.18
-0.85%
696,059
07/22/2026
123.55
123.81
120.38
121.21
-6.44%
1,679,069
07/21/2026
131.82
132.70
129.20
129.55
-3.46%
1,378,316
07/20/2026
134.52
135.30
133.52
134.20
+2.22%
770,203
07/17/2026
130.43
131.67
129.51
131.29
+0.74%
925,025
07/16/2026
130.18
130.65
129.16
130.33
+0.44%
779,345
07/15/2026
128.56
130.91
128.56
129.76
+1.07%
916,417
07/14/2026
130.71
130.71
127.31
128.39
-2.31%
1,846,144
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