Netease Stock Price History

NTES Stock  USD 135.07  1.98  1.44%   
Below is the normalized historical share price chart for NetEase extending back to June 30, 2000. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of NetEase stands at 135.07, as last reported on the 27th of August, with the highest price reaching 135.78 and the lowest price hitting 134.26 during the day.
IPO Date
30th of June 2000
200 Day MA
109.0994
50 Day MA
132.1226
Beta
0.858
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in NetEase Stock, it is important to understand the factors that can impact its price. Currently, NetEase is very steady. NetEase has Sharpe Ratio of 0.0947, which conveys that the firm had a 0.0947 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for NetEase, which you can use to evaluate the volatility of the firm. Please verify NetEase's Mean Deviation of 1.21, risk adjusted performance of 0.1109, and Downside Deviation of 1.58 to check out if the risk estimate we provide is consistent with the expected return of 0.15%.
At this time, NetEase's Total Stockholder Equity is comparatively stable compared to the past year. Common Stock Shares Outstanding is likely to gain to about 673.8 M in 2025, despite the fact that Sale Purchase Of Stock is likely to grow to (8.4 B). . At this time, NetEase's Price Earnings To Growth Ratio is comparatively stable compared to the past year. Price To Operating Cash Flows Ratio is likely to gain to 11.01 in 2025, whereas Price Earnings Ratio is likely to drop 13.31 in 2025. NetEase Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0947

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskNTESHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.55
  actual daily
13
87% of assets are more volatile

Expected Return

 0.15
  actual daily
3
97% of assets have higher returns

Risk-Adjusted Return

 0.09
  actual daily
7
93% of assets perform better
Based on monthly moving average NetEase is performing at about 7% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of NetEase by adding it to a well-diversified portfolio.
Price Book
4.1584
Enterprise Value Ebitda
13.4055
Price Sales
0.7965
Shares Float
1.7 B
Dividend Share
4.206

NetEase Stock Price History Chart

There are several ways to analyze NetEase Stock price data. The simplest method is using a basic NetEase candlestick price chart, which shows NetEase price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 23, 2025140.56
Lowest PriceJune 2, 2025123.2

NetEase August 27, 2025 Stock Price Synopsis

Various analyses of NetEase's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell NetEase Stock. It can be used to describe the percentage change in the price of NetEase from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of NetEase Stock.
NetEase Price Daily Balance Of Power(1.30)
NetEase Price Rate Of Daily Change 0.99 
NetEase Price Action Indicator(0.94)
NetEase Accumulation Distribution 7,288 

NetEase August 27, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in NetEase Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use NetEase intraday prices and daily technical indicators to check the level of noise trading in NetEase Stock and then apply it to test your longer-term investment strategies against NetEase.

NetEase Stock Price History Data

The price series of NetEase for the period between Thu, May 29, 2025 and Wed, Aug 27, 2025 has a statistical range of 22.19 with a coefficient of variation of 3.27. The daily prices for the period are spread out with arithmetic mean of 130.67. The median price for the last 90 days is 130.97. The company underwent 5:1 stock split on 2nd of October 2020. NetEase issued dividends to stockholders on 2025-08-28.
OpenHighLowCloseVolume
08/27/2025
 137.05  135.78  134.26  135.07  651,002 
08/26/2025
 138.00  139.20  136.95  137.05  1,196,288 
08/25/2025 136.90  138.33  135.23  135.60  1,536,985 
08/22/2025
 130.81  132.64  130.01  131.89  747,930 
08/21/2025
 129.93  132.11  129.93  131.87  539,236 
08/20/2025
 129.52  130.61  128.89  130.52  399,886 
08/19/2025 128.76  129.73  127.70  128.32  598,134 
08/18/2025 130.92  131.99  130.17  130.30  899,441 
08/15/2025
 128.93  130.55  128.70  129.22  953,543 
08/14/2025 123.00  132.97  122.24  129.67  2,169,783 
08/13/2025 139.09  139.22  133.40  134.90  1,975,963 
08/12/2025
 130.87  131.52  130.10  130.97  997,208 
08/11/2025 128.50  129.03  127.66  128.88  762,082 
08/08/2025
 130.50  130.71  127.94  128.62  817,284 
08/07/2025
 132.00  132.76  130.37  130.92  760,572 
08/06/2025
 131.92  132.39  129.87  131.63  717,925 
08/05/2025
 131.78  132.37  131.18  131.29  743,513 
08/04/2025
 131.50  131.72  130.28  130.28  536,651 
08/01/2025
 127.78  127.91  125.80  127.31  660,057 
07/31/2025
 130.13  130.81  129.24  130.30  678,380 
07/30/2025
 130.00  131.53  129.82  130.32  515,450 
07/29/2025
 131.88  132.18  130.99  131.53  751,235 
07/28/2025
 133.08  133.51  131.55  131.88  546,829 
07/25/2025
 135.13  136.09  134.92  135.48  370,721 
07/24/2025
 136.80  137.15  135.10  136.30  714,683 
07/23/2025
 140.16  141.45  140.08  140.56  482,723 
07/22/2025
 138.95  139.69  137.11  139.49  728,382 
07/21/2025
 136.49  137.72  136.35  137.35  510,157 
07/18/2025
 135.88  136.88  135.54  136.12  636,971 
07/17/2025
 132.38  133.30  131.99  133.19  720,549 
07/16/2025
 132.89  132.93  131.03  132.61  522,530 
07/15/2025 132.52  133.50  131.62  133.13  751,451 
07/14/2025
 128.48  130.00  128.20  129.90  419,928 
07/11/2025
 128.37  128.86  127.71  128.28  533,146 
07/10/2025
 128.92  129.52  126.46  127.58  1,460,164 
07/09/2025
 131.03  131.16  129.16  130.25  670,392 
07/08/2025
 134.88  135.10  133.22  133.28  382,460 
07/07/2025
 132.51  134.28  132.51  133.03  631,108 
07/03/2025
 132.55  133.19  132.07  132.85  377,753 
07/02/2025
 132.39  133.17  131.78  133.00  466,061 
07/01/2025
 134.58  135.32  133.90  134.78  610,643 
06/30/2025
 133.87  135.23  133.12  134.58  775,130 
06/27/2025
 132.24  133.11  132.21  132.65  627,599 
06/26/2025
 133.25  133.79  132.57  132.92  853,640 
06/25/2025
 133.82  134.00  133.00  133.16  672,848 
06/24/2025
 132.40  134.12  132.24  134.05  993,100 
06/23/2025
 128.30  130.39  127.59  130.33  512,784 
06/20/2025
 129.52  130.07  128.46  128.63  1,468,305 
06/18/2025
 129.99  130.01  128.34  128.67  907,223 
06/17/2025
 130.34  130.70  129.60  129.61  739,648 
06/16/2025
 130.85  132.04  130.34  131.08  864,440 
06/13/2025
 131.09  131.70  129.36  129.38  1,330,680 
06/12/2025
 132.13  133.26  131.96  132.76  1,035,169 
06/11/2025
 132.75  133.80  132.38  132.97  1,135,647 
06/10/2025
 130.01  131.34  129.67  131.34  575,083 
06/09/2025
 130.02  130.70  129.52  130.19  891,182 
06/06/2025
 126.40  127.05  125.02  127.02  609,450 
06/05/2025
 128.00  129.08  127.57  128.63  946,523 
06/04/2025
 126.50  127.67  126.49  127.22  942,520 
06/03/2025
 125.81  126.50  125.38  126.06  1,882,692 
06/02/2025
 122.31  123.48  122.27  123.20  801,415 

About NetEase Stock history

NetEase investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for NetEase is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in NetEase will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing NetEase stock prices may prove useful in developing a viable investing in NetEase
Last ReportedProjected for Next Year
Common Stock Shares Outstanding646.1 M673.8 M
Net Income Applicable To Common Shares23.4 B24.6 B

NetEase Quarterly Net Working Capital

112.5 Billion

NetEase Stock Technical Analysis

NetEase technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of NetEase technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of NetEase trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Fundamental Analysis Now

   

Fundamental Analysis

View fundamental data based on most recent published financial statements
All  Next Launch Module

NetEase Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for NetEase's price direction in advance. Along with the technical and fundamental analysis of NetEase Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of NetEase to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for NetEase Stock Analysis

When running NetEase's price analysis, check to measure NetEase's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy NetEase is operating at the current time. Most of NetEase's value examination focuses on studying past and present price action to predict the probability of NetEase's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move NetEase's price. Additionally, you may evaluate how the addition of NetEase to your portfolios can decrease your overall portfolio volatility.