NetEase, Inc. (NTES) stock
NTESNasdaqServices-Prepackaged SoftwareAlso trades as NETTF
$113.64+1.54 (+1.37%)
Close on Oct 30, 2026Market cap $72.55BP/E 14.5Yield –
Price history
NetEase share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$113.64
+1.37% on the day
52-week range
$106.06 – $149.11
-23.8% from the high
Change over 52 weeks
-18.3%
From $139.05 on Oct 30, 2025
Average volume
787,365
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $113.30 | $114.25 | $112.32 | $113.64 | +1.37% | 931,593 |
| Oct 29, 2026 | $110.97 | $112.13 | $110.23 | $112.10 | -0.31% | 948,499 |
| Oct 28, 2026 | $112.78 | $112.92 | $111.96 | $112.45 | -1.44% | 762,016 |
| Oct 27, 2026 | $113.92 | $114.53 | $113.34 | $114.09 | -3.58% | 850,940 |
| Oct 26, 2026 | $117.83 | $118.88 | $117.56 | $118.32 | -0.24% | 939,102 |
| Oct 23, 2026 | $117.39 | $118.91 | $116.81 | $118.61 | -0.05% | 896,442 |
| Oct 22, 2026 | $116.43 | $118.81 | $116.25 | $118.67 | -3.50% | 957,625 |
| Oct 21, 2026 | $122.99 | $123.75 | $122.49 | $122.98 | -1.70% | 430,958 |
| Oct 20, 2026 | $124.47 | $125.13 | $124.29 | $125.11 | -0.11% | 362,907 |
| Oct 19, 2026 | $125.76 | $126.10 | $125.08 | $125.25 | -0.64% | 305,805 |
| Oct 16, 2026 | $126.87 | $127.35 | $125.61 | $126.06 | -0.83% | 474,235 |
| Oct 15, 2026 | $125.62 | $127.37 | $125.16 | $127.11 | +2.73% | 562,652 |
| Oct 14, 2026 | $125.34 | $125.38 | $123.06 | $123.73 | -0.83% | 626,225 |
| Oct 13, 2026 | $124.76 | $125.61 | $124.29 | $124.76 | -0.52% | 503,806 |
| Oct 12, 2026 | $126.51 | $126.58 | $125.27 | $125.41 | +0.94% | 559,845 |
| Oct 9, 2026 | $122.68 | $126.05 | $122.68 | $124.24 | +3.88% | 816,363 |
| Oct 8, 2026 | $119.55 | $119.70 | $118.63 | $119.60 | -0.84% | 490,787 |
| Oct 7, 2026 | $119.07 | $120.73 | $119.07 | $120.61 | +1.29% | 503,177 |
| Oct 6, 2026 | $117.49 | $119.12 | $117.31 | $119.07 | -0.26% | 523,273 |
| Oct 5, 2026 | $118.65 | $119.56 | $118.32 | $119.38 | +1.85% | 720,028 |
| Oct 2, 2026 | $117.87 | $118.24 | $116.70 | $117.21 | -2.82% | 851,333 |
| Oct 1, 2026 | $121.43 | $122.20 | $120.49 | $120.61 | -0.45% | 577,885 |
| Sep 30, 2026 | $122.08 | $122.82 | $121.07 | $121.16 | -0.54% | 892,229 |
| Sep 29, 2026 | $122.13 | $122.26 | $120.90 | $121.82 | +0.64% | 838,045 |
| Sep 28, 2026 | $120.66 | $121.80 | $120.14 | $121.04 | +4.88% | 745,637 |
| Sep 25, 2026 | $115.35 | $115.48 | $114.38 | $115.41 | -1.83% | 401,545 |
| Sep 24, 2026 | $118.75 | $119.06 | $117.28 | $117.56 | +0.46% | 509,130 |
| Sep 23, 2026 | $117.37 | $117.54 | $116.70 | $117.02 | -1.47% | 618,548 |
| Sep 22, 2026 | $118.74 | $120.10 | $118.25 | $118.76 | +1.10% | 391,947 |
| Sep 21, 2026 | $118.06 | $118.16 | $117.01 | $117.47 | +1.10% | 530,884 |
| Sep 18, 2026 | $116.22 | $117.20 | $116.10 | $116.19 | -0.37% | 415,177 |
| Sep 17, 2026 | $117.28 | $117.50 | $116.41 | $116.62 | -0.99% | 482,270 |
| Sep 16, 2026 | $118.70 | $118.85 | $117.61 | $117.79 | -1.42% | 709,648 |
| Sep 15, 2026 | $118.23 | $119.84 | $118.23 | $119.49 | +1.27% | 694,195 |
| Sep 14, 2026 | $115.85 | $118.94 | $115.85 | $117.99 | +2.06% | 961,052 |
| Sep 11, 2026 | $115.71 | $116.28 | $115.21 | $115.61 | -0.02% | 515,039 |
| Sep 10, 2026 | $116.20 | $116.39 | $115.52 | $115.63 | -0.22% | 601,140 |
| Sep 9, 2026 | $116.52 | $116.77 | $115.42 | $115.88 | -2.99% | 745,867 |
| Sep 8, 2026 | $119.86 | $120.30 | $118.91 | $119.45 | +0.13% | 1,004,114 |
| Sep 4, 2026 | $120.03 | $120.43 | $118.75 | $119.29 | +1.91% | 734,335 |
| Sep 3, 2026 | $116.72 | $117.30 | $115.59 | $117.05 | -2.02% | 879,296 |
| Sep 2, 2026 | $119.57 | $120.92 | $119.42 | $119.47 | -0.50% | 497,305 |
| Sep 1, 2026 | $120.20 | $121.54 | $119.80 | $120.07 | -1.40% | 496,576 |
| Aug 31, 2026 | $122.96 | $123.37 | $121.60 | $121.78 | -0.80% | 394,341 |
| Aug 28, 2026 | $123.83 | $123.83 | $121.93 | $122.76 | +0.06% | 519,820 |
| Aug 27, 2026 | $122.50 | $123.24 | $121.88 | $122.69 | -0.60% | 543,229 |
| Aug 26, 2026 | $125.50 | $126.10 | $123.16 | $123.43 | -4.17% | 746,427 |
| Aug 25, 2026 | $127.51 | $128.97 | $127.05 | $128.80 | +4.75% | 945,610 |
| Aug 24, 2026 | $125.09 | $125.57 | $122.88 | $122.97 | -4.06% | 766,310 |
| Aug 21, 2026 | $128.95 | $129.33 | $127.07 | $128.17 | +6.98% | 1,302,585 |
| Aug 20, 2026 | $120.59 | $122.87 | $119.39 | $119.81 | -5.85% | 1,497,010 |
| Aug 19, 2026 | $124.78 | $127.41 | $124.09 | $127.25 | +2.00% | 1,226,811 |
| Aug 18, 2026 | $123.15 | $126.07 | $123.15 | $124.75 | +0.28% | 861,702 |
| Aug 17, 2026 | $124.47 | $125.20 | $123.72 | $124.40 | -0.58% | 955,035 |
| Aug 14, 2026 | $124.49 | $125.68 | $123.45 | $125.12 | +2.01% | 1,062,282 |
| Aug 13, 2026 | $122.44 | $123.06 | $121.51 | $122.65 | -1.18% | 1,108,122 |
| Aug 12, 2026 | $122.00 | $124.97 | $121.80 | $124.11 | -2.96% | 1,373,008 |
| Aug 11, 2026 | $129.06 | $129.80 | $127.80 | $127.89 | -4.14% | 683,671 |
| Aug 10, 2026 | $130.51 | $133.67 | $130.02 | $133.41 | +0.90% | 481,589 |
| Aug 7, 2026 | $131.06 | $132.27 | $130.76 | $132.22 | +1.43% | 502,748 |
| Aug 6, 2026 | $128.76 | $130.38 | $128.74 | $130.36 | +1.76% | 405,579 |
| Aug 5, 2026 | $129.01 | $129.01 | $127.48 | $128.11 | -1.91% | 629,513 |
| Aug 4, 2026 | $130.32 | $130.88 | $129.55 | $130.60 | -0.74% | 725,665 |
| Aug 3, 2026 | $132.91 | $132.91 | $131.40 | $131.58 | -1.27% | 551,314 |
| Jul 31, 2026 | $132.41 | $133.45 | $131.84 | $133.27 | +1.04% | 677,455 |
| Jul 30, 2026 | $130.42 | $132.25 | $129.62 | $131.90 | +1.76% | 900,947 |
| Jul 29, 2026 | $128.98 | $130.97 | $128.60 | $129.62 | +1.78% | 516,767 |
| Jul 28, 2026 | $127.15 | $128.42 | $126.81 | $127.35 | +2.89% | 711,827 |
| Jul 27, 2026 | $122.68 | $124.82 | $121.85 | $123.77 | +3.53% | 746,181 |
| Jul 24, 2026 | $119.90 | $120.64 | $118.81 | $119.55 | -0.52% | 423,973 |
| Jul 23, 2026 | $120.37 | $121.30 | $119.58 | $120.18 | -0.85% | 696,059 |
| Jul 22, 2026 | $123.55 | $123.81 | $120.38 | $121.21 | -6.44% | 1,679,119 |
| Jul 21, 2026 | $131.82 | $132.70 | $129.20 | $129.55 | -3.46% | 1,378,316 |
| Jul 20, 2026 | $134.52 | $135.30 | $133.52 | $134.20 | +2.22% | 770,203 |
| Jul 17, 2026 | $130.43 | $131.67 | $129.51 | $131.29 | +0.74% | 925,025 |
| Jul 16, 2026 | $130.18 | $130.65 | $129.16 | $130.33 | +0.44% | 779,345 |
| Jul 15, 2026 | $128.56 | $130.91 | $128.56 | $129.76 | +1.07% | 916,417 |
| Jul 14, 2026 | $130.71 | $130.71 | $127.27 | $128.39 | -2.31% | 1,881,571 |
| Jul 13, 2026 | $131.90 | $132.83 | $130.81 | $131.43 | +2.66% | 982,775 |
| Jul 10, 2026 | $131.20 | $131.62 | $127.69 | $128.03 | -4.39% | 1,045,500 |
| Jul 9, 2026 | $134.44 | $135.80 | $133.17 | $133.91 | +0.47% | 1,033,762 |
| Jul 8, 2026 | $135.93 | $136.66 | $133.10 | $133.28 | +1.88% | 1,202,596 |
| Jul 7, 2026 | $131.13 | $132.32 | $130.64 | $130.82 | -0.13% | 523,944 |
| Jul 6, 2026 | $130.10 | $131.24 | $128.76 | $130.99 | +2.94% | 1,221,143 |
| Jul 2, 2026 | $128.20 | $128.93 | $126.19 | $127.24 | -1.90% | 1,040,380 |
| Jul 1, 2026 | $128.34 | $130.00 | $127.69 | $129.70 | +1.22% | 930,986 |
| Jun 30, 2026 | $128.83 | $129.81 | $127.37 | $128.14 | -0.79% | 833,976 |
| Jun 29, 2026 | $126.63 | $129.95 | $126.56 | $129.16 | +4.41% | 1,329,789 |
| Jun 26, 2026 | $118.55 | $124.00 | $118.44 | $123.71 | +7.74% | 1,625,334 |
| Jun 25, 2026 | $115.78 | $115.96 | $114.10 | $114.82 | -2.40% | 547,609 |
| Jun 24, 2026 | $118.32 | $119.12 | $117.41 | $117.64 | -1.35% | 426,899 |
| Jun 23, 2026 | $118.78 | $120.12 | $118.00 | $119.25 | -1.91% | 499,797 |
| Jun 22, 2026 | $120.79 | $122.87 | $120.64 | $121.57 | +0.20% | 640,445 |
| Jun 18, 2026 | $121.09 | $122.50 | $121.09 | $121.33 | +0.36% | 689,899 |
| Jun 17, 2026 | $123.45 | $124.72 | $120.59 | $120.90 | -0.75% | 2,681,671 |
| Jun 16, 2026 | $124.37 | $124.81 | $121.26 | $121.81 | -3.27% | 1,718,137 |
| Jun 15, 2026 | $127.55 | $127.94 | $125.82 | $125.93 | +0.09% | 771,403 |
| Jun 12, 2026 | $126.97 | $127.33 | $125.57 | $125.82 | +0.17% | 520,435 |
| Jun 11, 2026 | $125.29 | $126.22 | $123.79 | $125.61 | +0.07% | 1,270,426 |
| Jun 10, 2026 | $123.33 | $126.74 | $122.96 | $125.52 | +3.97% | 1,020,716 |
| Jun 9, 2026 | $119.45 | $121.04 | $119.10 | $120.73 | +1.71% | 833,312 |
| Jun 8, 2026 | $119.46 | $120.67 | $118.67 | $118.70 | -0.65% | 501,992 |
| Jun 5, 2026 | $120.01 | $120.66 | $118.80 | $119.48 | -2.65% | 1,486,862 |
| Jun 4, 2026 | $123.52 | $124.48 | $122.73 | $122.73 | +0.07% | 419,375 |
| Jun 3, 2026 | $124.00 | $124.00 | $122.51 | $122.64 | -1.69% | 583,980 |
| Jun 2, 2026 | $125.95 | $126.00 | $124.13 | $124.75 | +1.20% | 993,852 |
| Jun 1, 2026 | $123.19 | $123.95 | $121.55 | $123.27 | +0.37% | 1,020,551 |
| May 29, 2026 | $123.45 | $124.71 | $122.23 | $122.82 | -0.97% | 775,808 |
| May 28, 2026 | $122.24 | $124.50 | $121.74 | $124.02 | +0.08% | 913,745 |
| May 27, 2026 | $123.39 | $126.68 | $122.92 | $123.92 | +0.47% | 1,426,895 |
| May 26, 2026 | $119.92 | $124.21 | $118.66 | $123.34 | +5.83% | 1,624,897 |
| May 22, 2026 | $114.28 | $117.79 | $113.72 | $116.55 | +1.93% | 1,897,906 |
| May 21, 2026 | $111.54 | $114.82 | $106.06 | $114.34 | -2.12% | 5,074,248 |
| May 20, 2026 | $115.07 | $117.27 | $114.44 | $116.82 | +2.04% | 1,248,206 |
| May 19, 2026 | $113.73 | $114.94 | $112.99 | $114.49 | +0.77% | 651,933 |
| May 18, 2026 | $112.51 | $114.02 | $112.01 | $113.61 | +0.20% | 710,130 |
| May 15, 2026 | $114.80 | $114.88 | $112.44 | $113.38 | -2.49% | 815,618 |
| May 14, 2026 | $116.80 | $117.52 | $115.32 | $116.28 | -2.99% | 874,893 |
| May 13, 2026 | $117.21 | $120.72 | $117.00 | $119.86 | +2.44% | 1,168,281 |
| May 12, 2026 | $118.99 | $119.50 | $116.82 | $117.01 | +0.68% | 804,262 |
| May 11, 2026 | $116.32 | $117.39 | $116.04 | $116.21 | +0.26% | 598,673 |
| May 8, 2026 | $117.38 | $117.73 | $115.43 | $115.91 | -1.02% | 655,375 |
| May 7, 2026 | $119.31 | $119.33 | $117.07 | $117.11 | -1.06% | 689,793 |
| May 6, 2026 | $115.91 | $118.55 | $115.91 | $118.37 | +2.84% | 732,614 |
| May 5, 2026 | $115.99 | $116.34 | $115.01 | $115.10 | -0.99% | 676,940 |
| May 4, 2026 | $116.50 | $117.20 | $115.40 | $116.25 | -1.47% | 693,082 |
| May 1, 2026 | $117.65 | $119.18 | $117.18 | $117.98 | +0.40% | 787,423 |
| Apr 30, 2026 | $114.45 | $117.63 | $114.22 | $117.51 | +3.54% | 911,854 |
| Apr 29, 2026 | $111.26 | $114.34 | $109.79 | $113.49 | +1.55% | 1,425,350 |
| Apr 28, 2026 | $110.74 | $112.16 | $110.45 | $111.76 | +0.36% | 604,217 |
| Apr 27, 2026 | $110.54 | $112.02 | $110.34 | $111.36 | +0.71% | 1,070,729 |
| Apr 24, 2026 | $109.42 | $110.72 | $109.30 | $110.58 | +0.95% | 606,328 |
| Apr 23, 2026 | $110.19 | $110.74 | $108.75 | $109.54 | -3.29% | 613,134 |
| Apr 22, 2026 | $113.49 | $113.96 | $113.04 | $113.27 | -1.34% | 449,771 |
| Apr 21, 2026 | $116.90 | $117.31 | $114.51 | $114.81 | -2.88% | 749,669 |
| Apr 20, 2026 | $117.85 | $118.68 | $117.58 | $118.21 | +0.01% | 540,595 |
| Apr 17, 2026 | $118.00 | $119.20 | $117.68 | $118.20 | -0.15% | 654,480 |
| Apr 16, 2026 | $119.19 | $119.49 | $118.13 | $118.38 | +2.17% | 543,691 |
| Apr 15, 2026 | $114.13 | $116.17 | $113.61 | $115.87 | +2.00% | 689,010 |
| Apr 14, 2026 | $112.46 | $114.26 | $112.35 | $113.60 | +0.17% | 727,944 |
| Apr 13, 2026 | $111.96 | $113.44 | $111.96 | $113.41 | +0.61% | 472,279 |
| Apr 10, 2026 | $113.91 | $114.54 | $112.44 | $112.72 | -0.47% | 861,116 |
| Apr 9, 2026 | $113.05 | $113.55 | $111.77 | $113.25 | -0.69% | 682,158 |
| Apr 8, 2026 | $114.91 | $115.28 | $113.28 | $114.04 | +1.37% | 559,238 |
| Apr 7, 2026 | $112.15 | $112.59 | $111.08 | $112.50 | -0.12% | 495,386 |
| Apr 6, 2026 | $113.00 | $113.71 | $112.12 | $112.63 | -0.16% | 273,706 |
| Apr 2, 2026 | $111.63 | $113.44 | $110.85 | $112.81 | +0.13% | 489,996 |
| Apr 1, 2026 | $112.32 | $113.23 | $112.01 | $112.66 | +0.64% | 378,343 |
| Mar 31, 2026 | $109.18 | $111.98 | $108.67 | $111.94 | +1.74% | 677,784 |
| Mar 30, 2026 | $110.46 | $110.97 | $109.69 | $110.03 | +0.70% | 528,388 |
| Mar 27, 2026 | $109.19 | $110.27 | $109.09 | $109.26 | -0.62% | 466,779 |
| Mar 26, 2026 | $109.51 | $111.08 | $108.84 | $109.94 | -2.76% | 480,804 |
| Mar 25, 2026 | $112.80 | $113.38 | $111.58 | $113.06 | +0.82% | 618,277 |
| Mar 24, 2026 | $112.15 | $112.56 | $111.62 | $112.14 | -1.09% | 654,046 |
| Mar 23, 2026 | $113.99 | $115.56 | $113.23 | $113.38 | -0.35% | 705,218 |
| Mar 20, 2026 | $115.97 | $116.06 | $113.72 | $113.78 | -2.19% | 925,917 |
| Mar 19, 2026 | $116.15 | $117.32 | $114.65 | $116.33 | -0.57% | 879,693 |
| Mar 18, 2026 | $117.96 | $119.15 | $116.98 | $117.00 | -1.57% | 792,295 |
| Mar 17, 2026 | $119.54 | $119.94 | $118.69 | $118.87 | -0.56% | 777,122 |
| Mar 16, 2026 | $118.80 | $119.91 | $118.34 | $119.54 | +1.73% | 966,821 |
| Mar 13, 2026 | $117.86 | $119.00 | $116.89 | $117.51 | +1.07% | 900,355 |
| Mar 12, 2026 | $116.46 | $117.24 | $115.44 | $116.27 | +0.88% | 843,112 |
| Mar 11, 2026 | $117.28 | $117.65 | $114.82 | $115.26 | -2.11% | 695,692 |
| Mar 10, 2026 | $119.40 | $119.87 | $117.00 | $117.75 | +0.05% | 1,043,064 |
| Mar 9, 2026 | $116.87 | $117.72 | $116.19 | $117.69 | -0.11% | 970,024 |
| Mar 6, 2026 | $117.57 | $119.13 | $117.04 | $117.82 | +3.36% | 1,536,910 |
| Mar 5, 2026 | $114.68 | $116.46 | $112.89 | $113.99 | -2.64% | 1,433,007 |
| Mar 4, 2026 | $117.28 | $117.72 | $115.90 | $117.08 | +1.32% | 1,408,160 |
| Mar 3, 2026 | $111.83 | $116.27 | $111.48 | $115.56 | +0.32% | 1,855,151 |
| Mar 2, 2026 | $114.19 | $115.22 | $113.15 | $115.19 | +0.19% | 960,745 |
| Feb 27, 2026 | $114.21 | $115.18 | $113.83 | $114.97 | -0.41% | 914,099 |
| Feb 26, 2026 | $113.19 | $115.45 | $113.00 | $115.44 | -0.16% | 1,153,050 |
| Feb 25, 2026 | $114.03 | $115.92 | $113.81 | $115.62 | -1.33% | 963,439 |
| Feb 24, 2026 | $115.19 | $117.29 | $114.87 | $117.18 | +0.73% | 477,945 |
| Feb 23, 2026 | $116.66 | $117.39 | $116.16 | $116.33 | -1.76% | 496,862 |
| Feb 20, 2026 | $115.48 | $118.84 | $115.02 | $118.41 | -0.63% | 955,642 |
| Feb 19, 2026 | $120.00 | $120.00 | $118.86 | $119.16 | -0.44% | 460,063 |
| Feb 18, 2026 | $120.41 | $120.66 | $119.22 | $119.69 | +0.16% | 437,490 |
| Feb 17, 2026 | $119.48 | $120.66 | $118.85 | $119.50 | -0.92% | 513,342 |
| Feb 13, 2026 | $118.64 | $120.85 | $118.17 | $120.61 | +2.06% | 1,023,861 |
| Feb 12, 2026 | $118.93 | $119.07 | $116.65 | $118.17 | -0.28% | 1,050,648 |
| Feb 11, 2026 | $121.55 | $125.00 | $118.36 | $118.50 | -4.06% | 2,737,057 |
| Feb 10, 2026 | $123.80 | $125.48 | $122.51 | $123.52 | -0.01% | 1,067,653 |
| Feb 9, 2026 | $123.12 | $124.06 | $122.67 | $123.53 | +0.50% | 432,845 |
| Feb 6, 2026 | $122.14 | $122.94 | $121.38 | $122.92 | +2.18% | 788,437 |
| Feb 5, 2026 | $122.44 | $123.20 | $120.26 | $120.30 | -0.91% | 895,073 |
| Feb 4, 2026 | $123.10 | $123.17 | $119.16 | $121.41 | -5.41% | 1,665,614 |
| Feb 3, 2026 | $126.79 | $128.40 | $125.71 | $128.36 | -0.56% | 1,097,169 |
| Feb 2, 2026 | $127.38 | $130.42 | $126.98 | $129.08 | +0.19% | 766,967 |
| Jan 30, 2026 | $131.11 | $133.45 | $126.67 | $128.83 | -2.48% | 1,883,950 |
| Jan 29, 2026 | $133.07 | $133.13 | $130.06 | $132.10 | -1.26% | 545,227 |
| Jan 28, 2026 | $134.84 | $135.94 | $133.58 | $133.78 | +1.46% | 457,963 |
| Jan 27, 2026 | $132.76 | $132.82 | $131.48 | $131.86 | -0.68% | 479,994 |
| Jan 26, 2026 | $132.64 | $134.23 | $132.42 | $132.76 | +0.39% | 542,401 |
| Jan 23, 2026 | $132.00 | $132.36 | $131.26 | $132.24 | -0.45% | 365,735 |
| Jan 22, 2026 | $133.85 | $134.27 | $132.77 | $132.84 | +0.97% | 664,876 |
| Jan 21, 2026 | $133.31 | $133.31 | $130.69 | $131.57 | -4.07% | 880,598 |
| Jan 20, 2026 | $137.37 | $137.84 | $136.06 | $137.15 | -0.59% | 837,117 |
| Jan 16, 2026 | $138.01 | $139.55 | $136.73 | $137.97 | +1.37% | 606,255 |
| Jan 15, 2026 | $137.37 | $137.59 | $135.71 | $136.10 | -2.09% | 747,133 |
| Jan 14, 2026 | $140.65 | $140.87 | $138.61 | $139.00 | -2.74% | 695,159 |
| Jan 13, 2026 | $143.72 | $144.20 | $142.40 | $142.91 | -1.97% | 386,433 |
| Jan 12, 2026 | $142.28 | $146.25 | $142.28 | $145.78 | +4.73% | 680,797 |
| Jan 9, 2026 | $139.43 | $139.43 | $137.61 | $139.19 | -1.89% | 405,631 |
| Jan 8, 2026 | $141.42 | $142.22 | $140.31 | $141.87 | +0.23% | 358,463 |
| Jan 7, 2026 | $142.29 | $142.55 | $140.14 | $141.55 | -3.11% | 600,052 |
| Jan 6, 2026 | $146.53 | $147.81 | $145.59 | $146.10 | +0.72% | 537,591 |
| Jan 5, 2026 | $142.44 | $145.22 | $140.37 | $145.06 | -1.69% | 805,725 |
| Jan 2, 2026 | $146.36 | $149.11 | $145.97 | $147.56 | +7.22% | 861,848 |
| Dec 31, 2025 | $137.49 | $138.89 | $137.16 | $137.62 | -2.01% | 348,353 |
| Dec 30, 2025 | $141.93 | $142.74 | $140.40 | $140.45 | +0.80% | 578,309 |
| Dec 29, 2025 | $138.03 | $139.34 | $137.78 | $139.34 | +0.92% | 506,284 |
| Dec 26, 2025 | $138.22 | $138.40 | $137.20 | $138.07 | +0.66% | 140,461 |
| Dec 24, 2025 | $137.73 | $138.02 | $136.38 | $137.16 | -0.64% | 203,797 |
| Dec 23, 2025 | $137.08 | $138.09 | $136.80 | $138.04 | -0.17% | 342,868 |
| Dec 22, 2025 | $138.36 | $138.58 | $137.71 | $138.27 | +0.60% | 428,391 |
| Dec 19, 2025 | $137.76 | $138.57 | $137.08 | $137.44 | +1.54% | 528,532 |
| Dec 18, 2025 | $136.01 | $136.89 | $135.34 | $135.35 | +1.14% | 399,264 |
| Dec 17, 2025 | $136.05 | $136.13 | $133.76 | $133.83 | -1.33% | 386,484 |
| Dec 16, 2025 | $134.97 | $136.06 | $134.48 | $135.64 | -1.85% | 458,222 |
| Dec 15, 2025 | $139.60 | $139.88 | $138.02 | $138.20 | -0.68% | 396,404 |
| Dec 12, 2025 | $140.55 | $140.87 | $138.48 | $139.14 | +2.11% | 755,026 |
| Dec 11, 2025 | $135.36 | $136.78 | $134.43 | $136.26 | +0.14% | 672,665 |
| Dec 10, 2025 | $136.19 | $136.82 | $135.82 | $136.07 | -0.51% | 281,490 |
| Dec 9, 2025 | $136.26 | $136.96 | $135.78 | $136.76 | -0.07% | 469,799 |
| Dec 8, 2025 | $138.94 | $139.05 | $136.31 | $136.86 | -2.09% | 620,230 |
| Dec 5, 2025 | $139.59 | $140.89 | $139.11 | $139.78 | +0.03% | 304,892 |
| Dec 4, 2025 | $140.96 | $140.96 | $138.59 | $139.74 | -0.84% | 577,269 |
| Dec 3, 2025 | $139.36 | $141.05 | $137.25 | $140.93 | -0.96% | 620,096 |
| Dec 2, 2025 | $144.11 | $144.21 | $141.22 | $142.30 | -1.83% | 674,193 |
| Dec 1, 2025 | $142.65 | $146.67 | $142.59 | $144.95 | +5.00% | 1,081,353 |
| Nov 28, 2025 | $137.78 | $138.61 | $137.14 | $138.05 | +0.33% | 469,247 |
| Nov 26, 2025 | $138.25 | $139.28 | $136.66 | $137.59 | -1.70% | 484,226 |
| Nov 25, 2025 | $140.27 | $140.78 | $139.12 | $139.97 | +0.55% | 624,768 |
| Nov 24, 2025 | $139.25 | $140.01 | $138.54 | $139.20 | +4.21% | 907,353 |
| Nov 21, 2025 | $132.21 | $136.13 | $131.00 | $133.58 | -0.28% | 1,608,360 |
| Nov 20, 2025 | $130.31 | $138.55 | $129.01 | $133.95 | +0.40% | 1,512,102 |
| Nov 19, 2025 | $137.94 | $137.94 | $133.20 | $133.42 | -4.15% | 2,095,504 |
| Nov 18, 2025 | $136.71 | $140.14 | $136.71 | $139.19 | +1.06% | 982,060 |
| Nov 17, 2025 | $139.07 | $139.65 | $137.64 | $137.73 | -1.71% | 965,085 |
| Nov 14, 2025 | $140.05 | $142.61 | $139.35 | $140.13 | -1.18% | 601,815 |
| Nov 13, 2025 | $143.36 | $143.59 | $141.12 | $141.80 | -0.40% | 620,735 |
| Nov 12, 2025 | $142.34 | $142.55 | $140.97 | $142.37 | +0.02% | 546,692 |
| Nov 11, 2025 | $141.08 | $143.57 | $140.79 | $142.34 | +1.45% | 623,077 |
| Nov 10, 2025 | $141.31 | $142.00 | $139.33 | $140.31 | +0.95% | 412,289 |
| Nov 7, 2025 | $139.39 | $139.55 | $137.93 | $138.99 | -0.20% | 798,606 |
| Nov 6, 2025 | $141.72 | $142.00 | $139.12 | $139.27 | +0.12% | 746,939 |
| Nov 5, 2025 | $139.69 | $140.46 | $138.66 | $139.10 | +0.51% | 533,056 |
| Nov 4, 2025 | $139.26 | $139.80 | $137.87 | $138.39 | -1.92% | 488,245 |
| Nov 3, 2025 | $141.60 | $141.98 | $140.15 | $141.10 | +0.71% | 355,132 |
| Oct 31, 2025 | $139.56 | $140.65 | $138.29 | $140.10 | +0.76% | 730,069 |
| Oct 30, 2025 | $141.43 | $142.16 | $138.87 | $139.05 | -4.10% | 983,510 |
| Oct 29, 2025 | $146.00 | $146.02 | $143.99 | $145.00 | -0.12% | 464,469 |
| Oct 28, 2025 | $145.79 | $145.79 | $143.20 | $145.17 | -0.60% | 520,591 |
| Oct 27, 2025 | $147.96 | $148.74 | $145.89 | $146.04 | -0.46% | 920,209 |
| Oct 24, 2025 | $148.73 | $148.73 | $146.50 | $146.71 | -0.27% | 397,781 |
| Oct 23, 2025 | $146.00 | $148.38 | $145.96 | $147.11 | +1.45% | 585,623 |
| Oct 22, 2025 | $147.72 | $149.20 | $143.59 | $145.01 | -4.51% | 927,507 |
| Oct 21, 2025 | $152.51 | $153.54 | $150.50 | $151.86 | -0.65% | 662,013 |
| Oct 20, 2025 | $150.13 | $153.10 | $149.61 | $152.85 | – | 548,039 |
Seasonality
NTES return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 8.0% | -2.8% | 0.1% | 2.5% | 1.9% | 5.7% | 0.1% | -4.7% | 0.8% | -3.3% | 10.4% | -0.5% |
| Months up | 8 of 10 | 2 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 8 of 9 | 6 of 9 |
| 2026 | -6.4% | -10.8% | -1.7% | 5.0% | 4.5% | 4.9% | 4.0% | -8.6% | -0.1% | -6.2% | ||
| 2025 | 15.3% | -3.0% | 4.4% | 4.0% | 14.4% | 10.5% | -3.2% | 5.0% | 11.6% | -7.8% | -1.5% | 0.1% |
| 2024 | 4.8% | 10.5% | -3.2% | -9.7% | -4.8% | 7.9% | -3.6% | -12.7% | 16.9% | -13.9% | 9.2% | 2.0% |
| 2023 | 22.0% | -12.4% | 14.3% | 0.8% | -4.5% | 14.2% | 12.5% | -4.8% | -2.7% | 6.7% | 6.6% | -17.9% |
| 2022 | 1.6% | -7.8% | -5.5% | 6.3% | 8.8% | -9.7% | -0.4% | -4.4% | -14.6% | -26.4% | 27.9% | 2.8% |
| 2021 | 20.1% | -4.5% | -5.9% | 8.5% | 5.2% | -2.0% | -11.3% | -4.7% | -12.1% | 14.3% | 10.6% | -5.5% |
| 2020 | 4.6% | -0.6% | 1.0% | 7.5% | 11.0% | 12.4% | 6.8% | 6.6% | -6.7% | -4.6% | 4.1% | 6.2% |
| 2019 | 7.0% | -11.4% | 8.4% | 17.8% | -12.4% | 2.9% | -9.8% | 10.9% | 4.4% | 7.4% | 10.3% | -0.4% |
| 2018 | -7.2% | -8.3% | -4.4% | -8.3% | -11.1% | 10.7% | 2.1% | -23.1% | 15.4% | -8.9% | 9.5% | 3.7% |
| 2017 | 17.9% | 20.1% | -6.6% | -6.6% | 7.7% | 5.6% | 3.5% | -11.1% | -4.4% | 6.9% | 16.9% | 5.0% |