Get the Stockscreener App
121.76
2.02%
-2.51
Overview
News
Price History
Option Chain
Why NTES Down?
Discussions
Forecast
Stock Split
Dividend History
Netease Inc Adr Stock (NTES) Price History
The historical daily chart and data for Netease Inc Adr stock (NTES), adjusted for splits and dividends, show that the latest closing stock price as of May 30, 2025, is $121.76.
- Netease Inc Adr all-time high stock price is $134.33, occurred on February 11, 2021.
- The lowest Netease Inc Adr stock price recorded was $12.58 on March 20, 2014. Since then, Netease Inc Adr's stock price has risen over 867.58% to $121.76 now.
- The 52-week high stock price for NTES is $126.81, representing a 4.15% increase from the current share price, occurred on May 29, 2025.
- The 52-week low stock price for NTES is $75.85, indicating a -37.71% decrease from the current share price, occurred on September 10, 2024.
- The closing price of Netease Inc Adr (NTES) stock in the beginning of 2024 was $100.62. The stock closed the year at $72.63, a loss of over -27.82% for the year.
The table below shows more information about NTES historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $122.2 | $119.8 | $2.39 | 1,603,584.0 | -2.02% |
| May 29, 2025 | $126.8 | $123.9 | $2.89 | 1,359,053.0 | +0.33% |
| May 28, 2025 | $126.0 | $123.6 | $2.43 | 1,116,556.0 | -0.35% |
| May 27, 2025 | $124.4 | $121.5 | $2.90 | 1,513,319.0 | +3.79% |
| May 23, 2025 | $119.8 | $118.4 | $1.32 | 1,023,272.0 | +0.61% |
| May 22, 2025 | $119.8 | $118.9 | $0.91 | 679,876.0 | -1.25% |
| May 21, 2025 | $121.7 | $120.0 | $1.62 | 844,125.0 | -0.38% |
| May 20, 2025 | $121.2 | $119.7 | $1.42 | 1,088,560.0 | +1.59% |
| May 19, 2025 | $119.2 | $116.2 | $2.98 | 1,793,837.0 | -0.40% |
| May 16, 2025 | $122.6 | $119.1 | $3.53 | 2,015,654.0 | -2.59% |
| May 15, 2025 | $123.6 | $115.8 | $7.81 | 4,241,150.0 | +14.61% |
| May 14, 2025 | $107.2 | $105.5 | $1.71 | 759,340.0 | +0.67% |
| May 13, 2025 | $107.2 | $105.0 | $2.20 | 678,068.0 | -0.39% |
| May 12, 2025 | $107.7 | $105.5 | $2.20 | 1,097,735.0 | +3.27% |
| May 09, 2025 | $107.0 | $103.2 | $3.76 | 906,321.0 | -2.86% |
| May 08, 2025 | $107.1 | $105.5 | $1.61 | 659,779.0 | +0.01% |
| May 07, 2025 | $108.7 | $106.4 | $2.29 | 772,910.0 | -2.29% |
| May 06, 2025 | $109.7 | $108.7 | $1.04 | 1,371,852.0 | -0.76% |
| May 05, 2025 | $110.7 | $108.4 | $2.27 | 696,846.0 | +0.68% |
| May 02, 2025 | $109.6 | $108.4 | $1.21 | 598,219.0 | +2.14% |
| May 01, 2025 | $107.7 | $106.6 | $1.07 | 464,774.0 | -0.27% |
Netease Inc Adr Stock (NTES) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Netease Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NTES shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Netease Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Netease Inc Adr Stock (NTES) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $126.8 | $103.2 | $23.59 | 26,888,414.0 | +13.73% |
| Apr, 2025 | $107.2 | $88.54 | $18.62 | 40,686,289.0 | +4.02% |
| Mar, 2025 | $105.9 | $96.20 | $9.73 | 25,918,240.0 | +3.21% |
| Feb, 2025 | $110.2 | $96.72 | $13.43 | 24,533,426.0 | -3.04% |
| Jan, 2025 | $105.6 | $87.67 | $17.91 | 26,683,191.0 | +15.29% |
Netease Inc Adr Stock (NTES) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $102.4 | $87.82 | $14.58 | 21,282,859.0 | +2.02% |
| Nov, 2024 | $89.25 | $75.88 | $13.37 | 30,866,555.0 | +8.66% |
| Oct, 2024 | $104.4 | $78.28 | $26.12 | 40,434,394.0 | -13.90% |
| Sep, 2024 | $97.19 | $75.85 | $21.34 | 33,131,603.0 | +16.25% |
| Aug, 2024 | $92.95 | $80.18 | $12.77 | 41,087,681.0 | -12.67% |
| Jul, 2024 | $96.86 | $89.84 | $7.02 | 30,228,640.0 | -3.63% |
| Jun, 2024 | $96.92 | $87.56 | $9.36 | 30,635,843.0 | +7.36% |
| May, 2024 | $107.3 | $88.51 | $18.83 | 41,317,906.0 | -4.75% |
| Apr, 2024 | $103.9 | $89.19 | $14.68 | 32,994,508.0 | -9.66% |
| Mar, 2024 | $112.0 | $102.2 | $9.83 | 27,459,861.0 | -4.12% |
| Feb, 2024 | $114.5 | $98.19 | $16.31 | 27,353,993.0 | +10.53% |
| Jan, 2024 | $103.6 | $85.80 | $17.83 | 49,749,419.0 | +4.81% |
Netease Inc Adr Stock (NTES) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $112.6 | $81.30 | $31.34 | 67,718,139.0 | -17.91% |
| Nov, 2023 | $118.9 | $106.6 | $12.33 | 24,479,351.0 | +6.14% |
| Oct, 2023 | $109.9 | $97.45 | $12.43 | 20,591,424.0 | +6.75% |
| Sep, 2023 | $107.6 | $96.07 | $11.52 | 16,148,397.0 | -3.21% |
| Aug, 2023 | $110.8 | $96.73 | $14.09 | 19,867,066.0 | -4.84% |
| Jul, 2023 | $109.9 | $95.15 | $14.72 | 20,718,938.0 | +12.46% |
| Jun, 2023 | $99.78 | $83.90 | $15.88 | 24,101,563.0 | +13.65% |
| May, 2023 | $91.25 | $80.79 | $10.46 | 25,367,350.0 | -4.54% |
| Apr, 2023 | $94.99 | $83.75 | $11.24 | 23,236,536.0 | +0.78% |
| Mar, 2023 | $91.19 | $81.19 | $10.00 | 30,242,841.0 | +13.91% |
| Feb, 2023 | $92.44 | $76.85 | $15.59 | 30,973,900.0 | -12.38% |
| Jan, 2023 | $93.19 | $75.38 | $17.81 | 33,609,982.0 | +22.00% |
2.58%
0.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):