Get the Stockscreener App
111.76
0.36%
0.40
Pre-market:
111.25
-0.51
-0.46%
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 April 28, 2026, is $111.76.
- Netease Inc Adr all-time high stock price is $159.55, occurred on September 17, 2025.
- 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 788.11% to $111.76 now.
- The 52-week high stock price for NTES is $159.55, representing a 42.76% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for NTES is $103.22, indicating a -7.64% decrease from the current share price, occurred on May 09, 2025.
- The closing price of Netease Inc Adr (NTES) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Apr 28, 2026 | $112.2 | $110.5 | $1.71 | 603,603.0 | +0.36% |
| Apr 27, 2026 | $112.0 | $110.3 | $1.68 | 1,069,656.0 | +0.71% |
| Apr 24, 2026 | $110.7 | $109.3 | $1.42 | 593,759.0 | +0.95% |
| Apr 23, 2026 | $110.7 | $108.7 | $1.99 | 612,012.0 | -3.29% |
| Apr 22, 2026 | $114.0 | $113.0 | $0.92 | 448,262.0 | -1.34% |
| Apr 21, 2026 | $117.3 | $114.5 | $2.80 | 644,558.0 | -2.88% |
| Apr 20, 2026 | $118.7 | $117.6 | $1.10 | 507,952.0 | +0.01% |
| Apr 17, 2026 | $119.2 | $117.7 | $1.49 | 650,375.0 | -0.15% |
| Apr 16, 2026 | $119.5 | $118.1 | $1.36 | 527,512.0 | +2.17% |
| Apr 15, 2026 | $116.2 | $113.6 | $2.56 | 688,593.0 | +2.00% |
| Apr 14, 2026 | $114.3 | $112.3 | $1.91 | 727,105.0 | +0.17% |
| Apr 13, 2026 | $113.4 | $112.0 | $1.48 | 472,261.0 | +0.61% |
| Apr 10, 2026 | $114.5 | $112.4 | $2.10 | 861,110.0 | -0.47% |
| Apr 09, 2026 | $113.5 | $111.8 | $1.78 | 681,778.0 | -0.69% |
| Apr 08, 2026 | $115.3 | $113.3 | $2.00 | 539,487.0 | +1.37% |
| Apr 07, 2026 | $112.6 | $111.1 | $1.51 | 494,367.0 | -0.12% |
| Apr 06, 2026 | $113.7 | $112.1 | $1.59 | 273,640.0 | -0.16% |
| Apr 02, 2026 | $113.4 | $110.8 | $2.59 | 486,271.0 | +0.13% |
| Apr 01, 2026 | $113.2 | $112.0 | $1.21 | 378,007.0 | +0.64% |
| Mar 31, 2026 | $112.0 | $108.7 | $3.31 | 674,950.0 | +1.74% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $119.5 | $108.7 | $10.74 | 11,863,911.0 | -0.16% |
| Mar, 2026 | $119.9 | $108.7 | $11.27 | 19,693,712.0 | -2.64% |
| Feb, 2026 | $130.4 | $113.0 | $17.41 | 17,616,252.0 | -10.76% |
| Jan, 2026 | $149.1 | $126.7 | $22.44 | 13,293,683.0 | -6.39% |
Netease Inc Adr Stock (NTES) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $146.7 | $133.8 | $12.91 | 10,090,607.0 | +1.74% |
| Nov, 2025 | $143.6 | $129.0 | $14.58 | 15,363,541.0 | -1.46% |
| Oct, 2025 | $156.4 | $138.3 | $18.15 | 14,746,895.0 | -7.82% |
| Sep, 2025 | $159.6 | $131.9 | $27.64 | 13,951,815.0 | +11.60% |
| Aug, 2025 | $139.2 | $122.2 | $16.98 | 18,703,533.0 | +4.52% |
| Jul, 2025 | $141.0 | $126.5 | $14.52 | 13,185,145.0 | -3.18% |
| Jun, 2025 | $135.2 | $122.3 | $12.96 | 18,502,225.0 | +10.53% |
| May, 2025 | $126.8 | $103.2 | $23.59 | 25,284,830.0 | +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% |
0.04%
2.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):