The highest closing price for NetEase (NTES) last month was $123.61, on May 27. It was up 14.4% for the month. The latest price is $128.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $121.96 | $122.19 | $119.80 | $121.76 | 1,603,824 |
May 29 2025 | $125.33 | $126.12 | $123.25 | $123.60 | 1,359,101 |
May 28 2025 | $124.32 | $125.32 | $122.90 | $123.19 | 1,116,763 |
May 27 2025 | $121.29 | $123.74 | $120.86 | $123.61 | 1,515,089 |
May 23 2025 | $118.73 | $119.10 | $117.79 | $119.10 | 1,023,385 |
May 22 2025 | $119.04 | $119.16 | $118.25 | $118.37 | 680,246 |
May 21 2025 | $120.04 | $120.99 | $119.38 | $119.88 | 845,160 |
May 20 2025 | $119.26 | $120.49 | $119.08 | $120.33 | 1,089,700 |
May 19 2025 | $117.36 | $118.58 | $115.62 | $118.45 | 1,794,191 |
May 16 2025 | $121.94 | $121.94 | $118.43 | $118.93 | 2,017,179 |
May 15 2025 | $115.22 | $122.89 | $115.12 | $122.09 | 4,246,291 |
May 14 2025 | $106.36 | $106.59 | $104.89 | $106.53 | 762,227 |
May 13 2025 | $104.93 | $106.62 | $104.43 | $105.82 | 681,278 |
May 12 2025 | $106.50 | $107.08 | $104.89 | $106.24 | 1,099,708 |
May 09 2025 | $105.42 | $106.40 | $102.66 | $102.88 | 906,661 |
May 08 2025 | $105.92 | $106.50 | $104.89 | $105.91 | 659,987 |
May 07 2025 | $108.04 | $108.10 | $105.82 | $105.90 | 773,191 |
May 06 2025 | $108.14 | $109.14 | $108.11 | $108.38 | 1,372,732 |
May 05 2025 | $108.12 | $110.06 | $107.80 | $109.20 | 696,945 |
May 02 2025 | $108.41 | $108.97 | $107.77 | $108.47 | 599,175 |
May 01 2025 | $106.48 | $107.11 | $106.04 | $106.19 | 464,824 |
Daily pricing data for NetEase dates back to 6/30/2000, and may be incomplete.
