NetEase, Inc. (LON:0K6G)
London · Delayed Price · Currency is GBP · Price in USD 138.69
-1.44 (-1.02%)
At close: Nov 7, 2025
NetEase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 139.17 | 139.79 | 137.91 | 138.69 | 138.69 | -1.02% | 589 |
| Nov 6, 2025 | 141.37 | 141.98 | 139.50 | 140.13 | 140.13 | -0.06% | 455 |
| Nov 5, 2025 | 137.34 | 140.49 | 137.34 | 140.22 | 140.22 | 1.18% | 1,037 |
| Nov 4, 2025 | 140.40 | 140.40 | 138.34 | 138.58 | 138.58 | -1.62% | 421 |
| Nov 3, 2025 | 141.74 | 141.92 | 140.14 | 140.87 | 140.87 | 0.72% | 1,108 |
| Oct 31, 2025 | 139.05 | 140.19 | 138.29 | 139.86 | 139.86 | 0.41% | 839 |
| Oct 30, 2025 | 137.80 | 142.93 | 137.80 | 139.28 | 139.28 | -3.73% | 1,045 |
| Oct 29, 2025 | 146.98 | 146.98 | 144.01 | 144.68 | 144.68 | -0.15% | 1,165 |
| Oct 28, 2025 | 144.80 | 145.79 | 143.20 | 144.90 | 144.90 | -1.13% | 413 |
| Oct 27, 2025 | 147.29 | 148.70 | 146.22 | 146.55 | 146.55 | -0.25% | 515 |
| Oct 24, 2025 | 147.96 | 148.73 | 146.82 | 146.92 | 146.92 | -0.15% | 1,081 |
| Oct 23, 2025 | 146.58 | 148.40 | 146.02 | 147.14 | 147.14 | 2.27% | 313 |
| Oct 22, 2025 | 149.00 | 149.00 | 143.54 | 143.87 | 143.87 | -5.22% | 1,538 |
| Oct 21, 2025 | 154.75 | 154.75 | 150.54 | 151.79 | 151.79 | -0.56% | 570 |
| Oct 20, 2025 | 151.90 | 153.00 | 149.82 | 152.64 | 152.64 | 2.55% | 514 |
| Oct 17, 2025 | 147.00 | 148.84 | 144.00 | 148.84 | 148.84 | -0.07% | 404 |
| Oct 16, 2025 | 148.55 | 150.66 | 148.09 | 148.94 | 148.94 | 0.50% | 320 |
| Oct 15, 2025 | 146.66 | 149.33 | 146.66 | 148.20 | 148.20 | 0.20% | 629 |
| Oct 14, 2025 | 145.45 | 148.05 | 145.45 | 147.90 | 147.90 | -1.08% | 527 |
| Oct 13, 2025 | 153.98 | 156.00 | 148.58 | 149.52 | 149.52 | 1.76% | 1,613 |
| Oct 10, 2025 | 153.73 | 156.57 | 146.93 | 146.93 | 146.93 | -2.99% | 1,060 |
| Oct 9, 2025 | 154.49 | 154.54 | 151.07 | 151.46 | 151.46 | -1.76% | 531 |
| Oct 8, 2025 | 153.24 | 155.00 | 149.61 | 154.18 | 154.18 | 2.66% | 618 |
| Oct 7, 2025 | 151.04 | 151.39 | 149.68 | 150.18 | 150.18 | -0.36% | 628 |
| Oct 6, 2025 | 149.38 | 151.50 | 148.81 | 150.72 | 150.72 | -0.09% | 376 |
| Oct 3, 2025 | 152.60 | 152.60 | 150.86 | 150.86 | 150.86 | -1.50% | 358 |
| Oct 2, 2025 | 153.03 | 155.08 | 152.55 | 153.16 | 153.16 | 1.13% | 687 |
| Oct 1, 2025 | 151.93 | 152.83 | 151.20 | 151.44 | 151.44 | 0.41% | 374 |
| Sep 30, 2025 | 150.49 | 152.83 | 150.49 | 150.82 | 150.82 | 0.23% | 531 |
| Sep 29, 2025 | 149.48 | 151.77 | 149.48 | 150.47 | 150.47 | 2.05% | 455 |
| Sep 26, 2025 | 148.60 | 149.05 | 146.53 | 147.45 | 147.45 | -2.35% | 209 |
| Sep 25, 2025 | 151.98 | 151.98 | 149.00 | 150.99 | 150.99 | 0.79% | 751 |
| Sep 24, 2025 | 151.50 | 152.05 | 144.85 | 149.81 | 149.81 | -2.50% | 463 |
| Sep 23, 2025 | 151.95 | 154.11 | 151.58 | 153.65 | 153.65 | 0.46% | 885 |
| Sep 22, 2025 | 152.00 | 153.34 | 150.01 | 152.95 | 152.95 | -0.29% | 658 |
| Sep 19, 2025 | 152.34 | 153.81 | 152.05 | 153.39 | 153.39 | -0.51% | 449 |
| Sep 18, 2025 | 155.70 | 155.70 | 152.83 | 154.18 | 154.18 | -2.60% | 780 |
| Sep 17, 2025 | 158.80 | 159.50 | 157.81 | 158.30 | 158.30 | 0.62% | 265 |
| Sep 16, 2025 | 156.40 | 157.34 | 155.80 | 157.33 | 157.33 | 1.11% | 516 |
| Sep 15, 2025 | 153.78 | 155.61 | 153.78 | 155.61 | 155.61 | 1.95% | 1,244 |
| Sep 12, 2025 | 151.19 | 152.84 | 151.19 | 152.63 | 152.63 | 1.90% | 920 |
| Sep 11, 2025 | 148.23 | 149.78 | 147.60 | 149.78 | 149.78 | 3.18% | 1,449 |
| Sep 10, 2025 | 144.98 | 145.88 | 144.54 | 145.17 | 145.17 | 0.39% | 2,467 |
| Sep 9, 2025 | 144.97 | 145.11 | 142.84 | 144.60 | 144.60 | 1.12% | 570 |
| Sep 8, 2025 | 140.00 | 143.20 | 140.00 | 143.00 | 143.00 | 6.92% | 871 |
| Sep 5, 2025 | 135.00 | 135.34 | 133.50 | 133.75 | 133.75 | 0.60% | 131 |
| Sep 4, 2025 | 133.83 | 133.89 | 132.05 | 132.95 | 132.95 | -1.95% | 360 |
| Sep 3, 2025 | 135.73 | 136.40 | 135.14 | 135.59 | 135.59 | 0.04% | 200 |
| Sep 2, 2025 | 135.70 | 135.84 | 134.07 | 135.54 | 135.54 | -0.21% | 405 |
| Aug 29, 2025 | 137.12 | 137.53 | 135.76 | 135.82 | 135.82 | -1.30% | 112 |