NetEase Stock Price History
NASDAQ: NTESTechnologyComputer Software: Prepackaged SoftwareUSD
124.24+4.64 (+3.88%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NTES price history at a glance
The price history for NetEase (NTES) on this page begins on June 26, 2000, when the stock closed at $0.6062; it most recently closed at $124.24 on October 5, 2026. The highest price in this record is $159.55, reached on September 15, 2025; the latest close is 22.1% below that peak. Across the 25 complete calendar years in the table, NTES finished higher in 19 and lower in 6. Its best year was 2002 (+1312.9%) and its worst was 2001 (-69.6%).
Over roughly 26 years the share price changed +20394.9%, a 22.5% compound annual price return (excluding dividends). In the last 12 months alone, NTES has lost 18.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2000
- $159.55
- Date of high
- Sep 15, 2025
- Low since 2000
- $0.0255
- Date of low
- Jul 23, 2001
- 52-week high
- $153.54
- 52-week low
- $106.06
- Last close
- $124.24
NTES returns
1 week
+6.00%
1 month
+7.21%
3 months
-2.96%
6 months
+10.22%
Year to date
-9.72%
1 year
-18.07%
3 years
+17.76%
5 years
+30.01%
NTES price return, excluding dividends.
NTES annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 124.24 | -15.80% |
| 2025 | 147.56 | +67.21% |
| 2024 | 88.25 | -5.27% |
| 2023 | 93.16 | +28.27% |
| 2022 | 72.63 | -28.64% |
| 2021 | 101.78 | +6.28% |
| 2020 | 95.77 | +47.49% |
| 2019 | 64.93 | +41.31% |
| 2018 | 45.95 | -33.42% |
| 2017 | 69.01 | +60.24% |
| 2016 | 43.07 | +18.81% |
| 2015 | 36.25 | +83.42% |
| 2014 | 19.76 | +26.34% |
| 2013 | 15.64 | +80.21% |
| 2012 | 8.68 | -3.23% |
| 2011 | 8.97 | +24.07% |
| 2010 | 7.23 | -3.91% |
| 2009 | 7.52 | +65.14% |
| 2008 | 4.56 | +20.08% |
| 2007 | 3.79 | +1.50% |
| 2006 | 3.74 | +33.12% |
| 2005 | 2.81 | +6.12% |
| 2004 | 2.65 | +29.36% |
| 2003 | 2.05 | +211.34% |
| 2002 | 0.657 | +1312.90% |
| 2001 | 0.0465 | -69.63% |
| 2000* | 0.1531 | -74.74% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
NTES daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 123.00 | 126.05 | 123.00 | 124.24 | +3.88% | |
| 119.55 | 119.70 | 118.63 | 119.60 | -0.84% | |
| 119.07 | 120.73 | 119.07 | 120.61 | +1.29% | |
| 117.49 | 119.12 | 117.31 | 119.07 | -0.26% | |
| 118.65 | 119.56 | 118.32 | 119.38 | +1.85% | |
| 117.87 | 118.24 | 116.70 | 117.21 | -2.82% | |
| 121.43 | 122.20 | 120.49 | 120.61 | -0.45% | |
| 122.08 | 122.82 | 121.07 | 121.16 | -0.54% | |
| 122.13 | 122.26 | 120.90 | 121.82 | +0.64% | |
| 120.66 | 121.80 | 120.14 | 121.04 | +4.88% | |
| 115.35 | 115.48 | 114.38 | 115.41 | -1.83% | |
| 118.75 | 119.06 | 117.28 | 117.56 | +0.46% | |
| 117.37 | 117.54 | 116.70 | 117.02 | -1.47% | |
| 118.74 | 120.10 | 118.25 | 118.76 | +1.10% | |
| 118.06 | 118.16 | 117.01 | 117.47 | +1.10% | |
| 116.22 | 117.20 | 116.10 | 116.19 | -0.37% | |
| 117.28 | 117.50 | 116.41 | 116.62 | -0.99% | |
| 118.70 | 118.85 | 117.61 | 117.79 | -1.42% | |
| 118.23 | 119.84 | 118.23 | 119.49 | +1.27% | |
| 115.85 | 118.94 | 115.85 | 117.99 | +2.06% | |
| 115.71 | 116.28 | 115.21 | 115.61 | -0.02% | |
| 116.20 | 116.39 | 115.52 | 115.63 | -0.22% | |
| 116.52 | 116.77 | 115.42 | 115.88 | -2.99% | |
| 119.86 | 120.30 | 118.91 | 119.45 | +0.13% | |
| 120.03 | 120.43 | 118.75 | 119.29 | +1.91% | |
| 116.72 | 117.30 | 115.59 | 117.05 | -2.03% | |
| 119.57 | 120.92 | 119.42 | 119.47 | -0.50% | |
| 120.20 | 121.54 | 119.80 | 120.07 | -1.40% | |
| 122.96 | 123.37 | 121.60 | 121.78 | -0.80% | |
| 123.83 | 123.83 | 121.93 | 122.76 | +0.06% | |
| 122.50 | 123.24 | 121.88 | 122.69 | -0.60% | |
| 125.50 | 126.10 | 123.16 | 123.43 | -4.17% | |
| 127.51 | 128.97 | 127.05 | 128.80 | +4.74% | |
| 125.09 | 125.57 | 122.88 | 122.97 | -4.06% | |
| 128.95 | 129.33 | 127.07 | 128.17 | +6.98% | |
| 120.59 | 122.87 | 119.39 | 119.81 | -5.85% | |
| 124.78 | 127.41 | 124.09 | 127.25 | +2.00% | |
| 123.15 | 126.07 | 123.15 | 124.75 | +0.28% | |
| 124.47 | 125.20 | 123.72 | 124.40 | -0.58% | |
| 124.49 | 125.68 | 123.45 | 125.12 | +2.01% | |
| 122.44 | 123.06 | 121.51 | 122.65 | -1.18% | |
| 122.00 | 124.97 | 121.80 | 124.11 | -2.96% | |
| 129.06 | 129.80 | 127.80 | 127.89 | -4.14% | |
| 130.51 | 133.67 | 130.02 | 133.41 | +0.90% | |
| 131.06 | 132.27 | 130.76 | 132.22 | +1.43% | |
| 128.76 | 130.38 | 128.74 | 130.36 | +1.76% | |
| 129.01 | 129.01 | 127.48 | 128.11 | -1.91% | |
| 130.32 | 130.88 | 129.55 | 130.60 | -0.74% | |
| 132.91 | 132.91 | 131.40 | 131.58 | -1.27% | |
| 132.41 | 133.45 | 131.84 | 133.27 | +1.04% | |
| 130.42 | 132.25 | 129.62 | 131.90 | +1.76% | |
| 128.98 | 130.97 | 128.60 | 129.62 | +1.78% | |
| 127.15 | 128.42 | 126.81 | 127.35 | +2.89% | |
| 122.68 | 124.82 | 121.85 | 123.77 | +3.53% | |
| 119.90 | 120.64 | 118.81 | 119.55 | -0.52% | |
| 120.37 | 121.30 | 119.58 | 120.18 | -0.85% | |
| 123.55 | 123.81 | 120.38 | 121.21 | -6.44% | |
| 131.82 | 132.70 | 129.20 | 129.55 | -3.46% | |
| 134.52 | 135.30 | 133.52 | 134.20 | +2.22% | |
| 130.43 | 131.67 | 129.51 | 131.29 | +0.74% | |
| 130.18 | 130.65 | 129.16 | 130.33 | +0.44% | |
| 128.56 | 130.91 | 128.56 | 129.76 | +1.07% | |
| 130.71 | 130.71 | 127.27 | 128.39 | -2.31% | |
| 131.90 | 132.83 | 130.81 | 131.43 | +2.66% | |
| 131.20 | 131.62 | 127.69 | 128.03 | -4.39% | |
| 134.44 | 135.80 | 133.17 | 133.91 | +0.47% | |
| 135.93 | 136.66 | 133.10 | 133.28 | +1.88% | |
| 131.13 | 132.32 | 130.64 | 130.82 | -0.13% | |
| 130.10 | 131.24 | 128.76 | 130.99 | +2.95% | |
| 128.20 | 128.93 | 126.19 | 127.24 | -1.90% | |
| 128.34 | 130.00 | 127.69 | 129.70 | +1.22% | |
| 128.83 | 129.81 | 127.37 | 128.14 | -0.79% | |
| 126.63 | 129.95 | 126.56 | 129.16 | +4.41% | |
| 118.55 | 124.00 | 118.44 | 123.71 | +7.74% | |
| 115.78 | 115.96 | 114.10 | 114.82 | -2.40% | |
| 118.32 | 119.12 | 117.41 | 117.64 | -1.35% | |
| 118.78 | 120.12 | 118.00 | 119.25 | -1.91% | |
| 120.79 | 122.87 | 120.64 | 121.57 | +0.20% | |
| 121.09 | 122.50 | 121.09 | 121.33 | +0.36% | |
| 123.45 | 124.72 | 120.59 | 120.90 | -0.75% | |
| 124.37 | 124.81 | 121.26 | 121.81 | -3.27% | |
| 127.55 | 127.94 | 125.82 | 125.93 | +0.09% | |
| 126.97 | 127.33 | 125.57 | 125.82 | +0.17% | |
| 125.29 | 126.22 | 123.79 | 125.61 | +0.07% | |
| 123.33 | 126.74 | 122.96 | 125.52 | +3.97% | |
| 119.45 | 121.04 | 119.10 | 120.73 | +1.71% | |
| 119.46 | 120.67 | 118.67 | 118.70 | -0.65% | |
| 120.01 | 120.66 | 118.80 | 119.48 | -2.65% | |
| 123.52 | 124.48 | 122.73 | 122.73 | +0.07% | |
| 124.00 | 124.00 | 122.51 | 122.64 | -1.69% | |
| 125.95 | 126.00 | 124.13 | 124.75 | +1.20% | |
| 123.19 | 123.95 | 121.55 | 123.27 | +0.37% | |
| 123.45 | 124.71 | 122.23 | 122.82 | -0.97% | |
| 122.24 | 124.50 | 121.74 | 124.02 | +0.08% | |
| 123.39 | 126.68 | 122.92 | 123.92 | +0.47% | |
| 119.92 | 124.21 | 118.66 | 123.34 | +5.83% | |
| 114.28 | 117.79 | 113.72 | 116.55 | +1.93% | |
| 111.54 | 114.82 | 106.06 | 114.34 | -2.12% | |
| 115.07 | 117.27 | 114.44 | 116.82 | +2.04% | |
| 113.73 | 114.94 | 112.99 | 114.49 | +0.77% | |
| 112.51 | 114.02 | 112.01 | 113.61 | +0.20% | |
| 114.80 | 114.88 | 112.44 | 113.38 | -2.49% | |
| 116.80 | 117.52 | 115.32 | 116.28 | -2.99% | |
| 117.21 | 120.72 | 117.00 | 119.86 | +2.44% | |
| 118.99 | 119.50 | 116.82 | 117.01 | +0.69% | |
| 116.32 | 117.39 | 116.04 | 116.21 | +0.26% | |
| 117.38 | 117.73 | 115.43 | 115.91 | -1.02% | |
| 119.31 | 119.33 | 117.07 | 117.11 | -1.06% | |
| 115.91 | 118.55 | 115.91 | 118.37 | +2.84% | |
| 115.99 | 116.34 | 115.01 | 115.10 | -0.99% | |
| 116.50 | 117.20 | 115.40 | 116.25 | -1.47% | |
| 117.65 | 119.18 | 117.18 | 117.98 | +0.40% | |
| 114.45 | 117.63 | 114.22 | 117.51 | +3.54% | |
| 111.26 | 114.34 | 109.79 | 113.49 | +1.55% | |
| 110.74 | 112.16 | 110.45 | 111.76 | +0.36% | |
| 110.54 | 112.02 | 110.34 | 111.36 | +0.71% | |
| 109.42 | 110.72 | 109.30 | 110.58 | +0.95% | |
| 110.19 | 110.74 | 108.75 | 109.54 | -3.29% | |
| 113.49 | 113.96 | 113.04 | 113.27 | -1.34% | |
| 116.90 | 117.31 | 114.51 | 114.81 | -2.88% | |
| 117.85 | 118.68 | 117.58 | 118.21 | +0.01% | |
| 118.00 | 119.20 | 117.68 | 118.20 | -0.15% | |
| 119.19 | 119.49 | 118.13 | 118.38 | +2.17% | |
| 114.13 | 116.17 | 113.61 | 115.87 | +2.00% | |
| 112.46 | 114.26 | 112.35 | 113.60 | +0.17% | |
| 111.96 | 113.44 | 111.96 | 113.41 | +0.61% | |
| 113.91 | 114.54 | 112.44 | 112.72 | -0.47% | |
| 113.05 | 113.55 | 111.77 | 113.25 | -0.69% | |
| 114.91 | 115.28 | 113.28 | 114.04 | +1.37% | |
| 112.15 | 112.59 | 111.08 | 112.50 | -0.12% | |
| 113.00 | 113.71 | 112.12 | 112.63 | -0.16% | |
| 111.63 | 113.44 | 110.85 | 112.81 | +0.13% | |
| 112.32 | 113.23 | 112.01 | 112.66 | +0.64% | |
| 109.18 | 111.98 | 108.67 | 111.94 | +1.74% | |
| 110.46 | 110.97 | 109.69 | 110.03 | +0.70% | |
| 109.19 | 110.27 | 109.09 | 109.26 | -0.62% | |
| 109.51 | 111.08 | 108.84 | 109.94 | -2.76% | |
| 112.80 | 113.38 | 111.58 | 113.06 | +0.82% | |
| 112.15 | 112.56 | 111.62 | 112.14 | -1.09% | |
| 113.99 | 115.56 | 113.23 | 113.38 | -0.35% | |
| 115.97 | 116.06 | 113.72 | 113.78 | -2.19% | |
| 116.15 | 117.32 | 114.65 | 116.33 | -0.57% | |
| 117.96 | 119.15 | 116.98 | 117.00 | -1.57% | |
| 119.54 | 119.94 | 118.69 | 118.87 | -0.56% | |
| 118.80 | 119.91 | 118.34 | 119.54 | +1.73% | |
| 117.86 | 119.00 | 116.89 | 117.51 | +1.07% | |
| 116.46 | 117.24 | 115.44 | 116.27 | +0.88% | |
| 117.28 | 117.65 | 114.82 | 115.26 | -2.11% | |
| 119.40 | 119.87 | 117.00 | 117.75 | +0.05% | |
| 116.87 | 117.72 | 116.19 | 117.69 | -0.11% | |
| 117.57 | 119.13 | 117.04 | 117.82 | +3.36% | |
| 114.68 | 116.46 | 112.89 | 113.99 | -2.64% | |
| 117.28 | 117.72 | 115.90 | 117.08 | +1.32% | |
| 111.83 | 116.27 | 111.48 | 115.56 | +0.32% | |
| 114.19 | 115.22 | 113.15 | 115.19 | +0.19% | |
| 114.21 | 115.18 | 113.83 | 114.97 | -0.41% | |
| 113.19 | 115.45 | 113.00 | 115.44 | -0.16% | |
| 114.03 | 115.92 | 113.81 | 115.62 | -1.33% | |
| 115.19 | 117.29 | 114.87 | 117.18 | +0.73% | |
| 116.66 | 117.39 | 116.16 | 116.33 | -1.76% | |
| 115.48 | 118.84 | 115.02 | 118.41 | -0.63% | |
| 120.00 | 120.00 | 118.86 | 119.16 | -0.44% | |
| 120.41 | 120.66 | 119.22 | 119.69 | +0.16% | |
| 119.48 | 120.66 | 118.85 | 119.50 | -0.92% | |
| 118.64 | 120.85 | 118.17 | 120.61 | +2.06% | |
| 118.93 | 119.07 | 116.65 | 118.17 | -0.28% | |
| 121.55 | 125.00 | 118.36 | 118.50 | -4.06% | |
| 123.80 | 125.48 | 122.51 | 123.52 | -0.01% | |
| 123.12 | 124.06 | 122.67 | 123.53 | +0.50% | |
| 122.14 | 122.94 | 121.38 | 122.92 | +2.18% | |
| 122.44 | 123.20 | 120.26 | 120.30 | -0.91% | |
| 123.10 | 123.17 | 119.16 | 121.41 | -5.41% | |
| 126.79 | 128.40 | 125.71 | 128.36 | -0.56% | |
| 127.38 | 130.42 | 126.98 | 129.08 | +0.19% | |
| 131.11 | 133.45 | 126.67 | 128.83 | -2.48% | |
| 133.07 | 133.13 | 130.06 | 132.10 | -1.26% | |
| 134.84 | 135.94 | 133.58 | 133.78 | +1.46% | |
| 132.76 | 132.82 | 131.48 | 131.86 | -0.68% | |
| 132.64 | 134.23 | 132.42 | 132.76 | +0.39% | |
| 132.00 | 132.36 | 131.26 | 132.24 | -0.45% | |
| 133.85 | 134.27 | 132.77 | 132.84 | +0.97% | |
| 133.31 | 133.31 | 130.69 | 131.57 | -4.07% | |
| 137.37 | 137.84 | 136.06 | 137.15 | -0.59% | |
| 138.01 | 139.55 | 136.73 | 137.97 | +1.37% | |
| 137.37 | 137.59 | 135.71 | 136.10 | -2.09% | |
| 140.65 | 140.87 | 138.61 | 139.00 | -2.74% | |
| 143.72 | 144.20 | 142.40 | 142.91 | -1.97% | |
| 142.28 | 146.25 | 142.28 | 145.78 | +4.73% | |
| 139.43 | 139.43 | 137.61 | 139.19 | -1.89% | |
| 141.42 | 142.22 | 140.31 | 141.87 | +0.23% | |
| 142.29 | 142.55 | 140.14 | 141.55 | -3.11% | |
| 146.53 | 147.81 | 145.59 | 146.10 | +0.72% | |
| 142.44 | 145.22 | 140.37 | 145.06 | -1.69% | |
| 146.36 | 149.11 | 145.97 | 147.56 | +7.22% | |
| 137.49 | 138.89 | 137.16 | 137.62 | -2.01% | |
| 141.93 | 142.74 | 140.40 | 140.45 | +0.80% | |
| 138.03 | 139.34 | 137.78 | 139.34 | +0.92% | |
| 138.22 | 138.40 | 137.20 | 138.07 | +0.66% | |
| 137.73 | 138.02 | 136.38 | 137.16 | -0.64% | |
| 137.08 | 138.09 | 136.80 | 138.04 | -0.17% | |
| 138.36 | 138.58 | 137.71 | 138.27 | +0.60% | |
| 137.76 | 138.57 | 137.08 | 137.44 | +1.54% | |
| 136.01 | 136.89 | 135.34 | 135.35 | +1.14% | |
| 136.05 | 136.13 | 133.76 | 133.83 | -1.33% | |
| 134.97 | 136.06 | 134.48 | 135.64 | -1.85% | |
| 139.60 | 139.88 | 138.02 | 138.20 | -0.68% | |
| 140.55 | 140.87 | 138.48 | 139.14 | +2.11% | |
| 135.36 | 136.78 | 134.43 | 136.26 | +0.14% | |
| 136.19 | 136.82 | 135.82 | 136.07 | -0.50% | |
| 136.26 | 136.96 | 135.78 | 136.76 | -0.07% | |
| 138.94 | 139.05 | 136.31 | 136.86 | -2.09% | |
| 139.59 | 140.89 | 139.11 | 139.78 | +0.03% | |
| 140.96 | 140.96 | 138.59 | 139.74 | -0.84% | |
| 139.36 | 141.05 | 137.25 | 140.93 | -0.96% | |
| 144.11 | 144.21 | 141.22 | 142.30 | -1.83% | |
| 142.65 | 146.67 | 142.59 | 144.95 | +5.00% | |
| 137.78 | 138.61 | 137.14 | 138.05 | +0.33% | |
| 138.25 | 139.28 | 136.66 | 137.59 | -1.70% | |
| 140.27 | 140.78 | 139.12 | 139.97 | +0.55% | |
| 139.25 | 140.01 | 138.54 | 139.20 | +4.21% | |
| 132.21 | 136.13 | 131.00 | 133.58 | -0.28% | |
| 130.31 | 138.55 | 129.01 | 133.95 | +0.40% | |
| 137.94 | 137.94 | 133.20 | 133.42 | -4.15% | |
| 136.71 | 140.14 | 136.71 | 139.19 | +1.06% | |
| 139.07 | 139.65 | 137.64 | 137.73 | -1.71% | |
| 140.05 | 142.61 | 139.35 | 140.13 | -1.18% | |
| 143.36 | 143.59 | 141.12 | 141.80 | -0.40% | |
| 142.34 | 142.55 | 140.97 | 142.37 | +0.02% | |
| 141.08 | 143.57 | 140.79 | 142.34 | +1.45% | |
| 141.31 | 142.00 | 139.33 | 140.31 | +0.95% | |
| 139.39 | 139.55 | 137.93 | 138.99 | -0.20% | |
| 141.72 | 142.00 | 139.12 | 139.27 | +0.12% | |
| 139.69 | 140.46 | 138.66 | 139.10 | +0.51% | |
| 139.26 | 139.80 | 137.87 | 138.39 | -1.92% | |
| 141.60 | 141.98 | 140.15 | 141.10 | +0.71% | |
| 139.56 | 140.65 | 138.29 | 140.10 | +0.76% | |
| 141.43 | 142.16 | 138.87 | 139.05 | -4.10% | |
| 146.00 | 146.02 | 143.99 | 145.00 | -0.12% | |
| 145.79 | 145.79 | 143.20 | 145.17 | -0.60% | |
| 147.96 | 148.74 | 145.89 | 146.04 | -0.46% | |
| 148.73 | 148.73 | 146.50 | 146.71 | -0.27% | |
| 146.00 | 148.38 | 145.96 | 147.11 | +1.45% | |
| 147.72 | 149.20 | 143.59 | 145.01 | -4.51% | |
| 152.51 | 153.54 | 150.50 | 151.86 | -0.65% | |
| 150.13 | 153.10 | 149.61 | 152.85 | +3.13% | |
| 145.69 | 149.16 | 145.16 | 148.21 | -0.26% | |
| 148.63 | 150.77 | 148.16 | 148.60 | +0.12% | |
| 149.00 | 149.13 | 146.93 | 148.42 | +1.66% | |
| 146.77 | 148.26 | 145.87 | 145.99 | -2.26% | |
| 150.19 | 150.28 | 148.40 | 149.37 | +1.67% | |
| 154.44 | 156.44 | 145.24 | 146.91 | -3.12% | |
| 154.07 | 154.73 | 151.10 | 151.64 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NTES chart for longer ranges.