NetEase, Inc.
NTESNASDAQTechnology● Active
$119.48
$-3.25(-2.65%)
Market Cap$76.3B
P/E Ratio—
52W High$159.55
52W Low$106.06
NetEase, Inc.（NTES）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ntes · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$159.55
Sep 17, 2025
-25.1% from here
5-Year Low5Y
$53.09
Oct 24, 2022
+125.1% from low
IPO Priceadj.
$0.6062
Jun 30, 2000
+19.6K% since IPO
1 Year Ago
$130.19
Jun 9, 2025
-8.2% in 1Y
5 Years Ago
$113.23
Jun 8, 2021
+5.5% in 5Y
10 Years Ago
$34.96
Jun 8, 2016
+241.8% in 10Y
Historical Price Data · NTES
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $120.01 | $120.66 | $118.80 | $119.48 | $119.48 | 1.5M | -0.44% |
| Jun 4, 2026 | $123.52 | $124.48 | $122.73 | $122.73 | $122.73 | 419K | -0.64% |
| Jun 3, 2026 | $124.00 | $124.00 | $122.51 | $122.64 | $122.64 | 584K | -1.10% |
| Jun 2, 2026 | $125.95 | $126.00 | $124.13 | $124.75 | $124.75 | 994K | -0.95% |
| Jun 1, 2026 | $123.19 | $123.95 | $121.55 | $123.27 | $123.27 | 1.0M | +0.06% |
| May 29, 2026 | $123.45 | $124.71 | $122.23 | $122.82 | $122.82 | 776K | -0.51% |
| May 28, 2026 | $122.24 | $124.50 | $121.74 | $124.02 | $124.02 | 914K | +1.46% |
| May 27, 2026 | $123.39 | $126.68 | $122.92 | $123.92 | $123.92 | 1.4M | +0.43% |
| May 26, 2026 | $119.92 | $124.21 | $118.66 | $123.34 | $123.34 | 1.6M | +2.85% |
| May 22, 2026 | $114.28 | $117.79 | $113.72 | $116.55 | $116.55 | 1.9M | +1.99% |
| May 21, 2026 | $111.54 | $114.82 | $106.06 | $114.34 | $114.34 | 5.1M | +2.51% |
| May 20, 2026 | $115.07 | $117.27 | $114.44 | $116.82 | $116.82 | 1.2M | +1.52% |
| May 19, 2026 | $113.73 | $114.94 | $112.99 | $114.49 | $114.49 | 652K | +0.67% |
| May 18, 2026 | $112.51 | $114.02 | $112.01 | $113.61 | $113.61 | 710K | +0.98% |
| May 15, 2026 | $114.80 | $114.88 | $112.44 | $113.38 | $113.38 | 816K | -1.24% |
| May 14, 2026 | $116.80 | $117.52 | $115.32 | $116.28 | $116.28 | 875K | -0.45% |
| May 13, 2026 | $117.21 | $120.72 | $117.00 | $119.86 | $119.86 | 1.2M | +2.26% |
| May 12, 2026 | $118.99 | $119.50 | $116.82 | $117.01 | $117.01 | 804K | -1.66% |
| May 11, 2026 | $116.32 | $117.39 | $116.04 | $116.21 | $116.21 | 599K | -0.09% |
| May 8, 2026 | $117.38 | $117.73 | $115.43 | $115.91 | $115.91 | 655K | -1.25% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · NTES
Jan 1 → Dec 31 · 6 years2026-18.4%$146.36 → $119.48
-18.4%
2025+55.5%$88.51 → $137.62
+55.5%
2024-3.0%$92.00 → $89.21
-3.0%
2023+22.2%$76.21 → $93.16
+22.2%
2022-28.4%$101.42 → $72.63
-28.4%
2021-10.5%$113.73 → $101.78
-10.5%
Best Year2025 · +55.5%
Worst Year2022 · -28.4%
Positive Years2 / 6
Avg Annual Return+2.9%
6Y Total Return+5.1%
6Y CAGR~+0.8% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in NTES?
If you invested $1,000 in NTES 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,418
Total Return+241.8%
CAGR~+13.1% / yr
Profit+$2,418
Based on Jun 8, 2016 · $34.96Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
NetEase, Inc.（NTES）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $119.48。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NTES 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NTES 历史股价FMP 日线复权 OHLCV