NetEase, Inc. (LON:0K6G)
London · Delayed Price · Currency is GBP · Price in USD 137.61
+3.57 (2.66%)
At close: Aug 28, 2025
NetEase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 136.50 | 137.75 | 135.52 | 137.61 | 137.61 | 2.23% | 478 |
| Aug 27, 2025 | 135.11 | 135.78 | 134.41 | 134.61 | 134.05 | -1.90% | 359 |
| Aug 26, 2025 | 138.00 | 138.79 | 137.20 | 137.22 | 136.64 | 0.63% | 211 |
| Aug 25, 2025 | 137.00 | 139.50 | 135.23 | 136.36 | 135.79 | 3.21% | 1,078 |
| Aug 22, 2025 | 131.97 | 132.34 | 130.01 | 132.11 | 131.56 | 0.25% | 276 |
| Aug 21, 2025 | 130.54 | 132.00 | 129.45 | 131.78 | 131.23 | 1.27% | 151 |
| Aug 20, 2025 | 129.01 | 130.13 | 128.99 | 130.13 | 129.58 | 1.58% | 165 |
| Aug 19, 2025 | 128.76 | 130.10 | 128.11 | 128.11 | 127.57 | -1.73% | 3,696 |
| Aug 18, 2025 | 131.19 | 131.75 | 130.24 | 130.37 | 129.82 | 0.94% | 556 |
| Aug 15, 2025 | 132.89 | 132.89 | 128.50 | 129.15 | 128.61 | -1.28% | 659 |
| Aug 14, 2025 | 132.81 | 132.81 | 123.00 | 130.82 | 130.27 | -2.88% | 27,896 |
| Aug 13, 2025 | 138.60 | 139.22 | 133.52 | 134.70 | 134.13 | 2.55% | 1,642 |
| Aug 12, 2025 | 130.00 | 131.52 | 129.69 | 131.34 | 130.79 | 2.11% | 355 |
| Aug 11, 2025 | 128.50 | 128.92 | 127.66 | 128.62 | 128.08 | 0.19% | 195 |
| Aug 8, 2025 | 130.50 | 130.90 | 128.38 | 128.38 | 127.84 | -1.68% | 420 |
| Aug 7, 2025 | 133.40 | 133.40 | 130.52 | 130.57 | 130.02 | -0.25% | 99 |
| Aug 6, 2025 | 131.29 | 132.30 | 129.98 | 130.90 | 130.35 | -0.59% | 8,818 |
| Aug 5, 2025 | 131.78 | 132.30 | 131.34 | 131.68 | 131.13 | 0.81% | 839 |
| Aug 4, 2025 | 130.82 | 131.64 | 130.39 | 130.63 | 130.08 | 2.73% | 437 |
| Aug 1, 2025 | 127.30 | 127.78 | 126.06 | 127.15 | 126.62 | -2.65% | 534 |
| Jul 31, 2025 | 129.60 | 130.77 | 129.10 | 130.62 | 130.07 | -0.03% | 74 |
| Jul 30, 2025 | 130.24 | 131.49 | 129.93 | 130.66 | 130.11 | -0.48% | 243 |
| Jul 29, 2025 | 131.88 | 132.09 | 131.29 | 131.29 | 130.74 | -0.61% | 723 |
| Jul 28, 2025 | 138.99 | 138.99 | 131.78 | 132.10 | 131.54 | -2.47% | 1,139 |
| Jul 25, 2025 | 135.13 | 136.02 | 134.99 | 135.43 | 134.87 | -0.20% | 656 |
| Jul 24, 2025 | 135.80 | 137.11 | 135.14 | 135.70 | 135.13 | -3.49% | 375 |
| Jul 23, 2025 | 140.40 | 141.26 | 140.16 | 140.61 | 140.02 | 0.94% | 255 |
| Jul 22, 2025 | 138.50 | 139.30 | 137.22 | 139.30 | 138.72 | 1.53% | 225 |
| Jul 21, 2025 | 137.99 | 137.99 | 136.20 | 137.21 | 136.63 | 1.21% | 415 |
| Jul 18, 2025 | 135.00 | 136.79 | 135.00 | 135.56 | 134.99 | 1.90% | 267 |
| Jul 17, 2025 | 132.18 | 133.20 | 131.88 | 133.03 | 132.47 | 0.93% | 85 |
| Jul 16, 2025 | 132.89 | 132.89 | 131.19 | 131.81 | 131.26 | -0.94% | 157 |
| Jul 15, 2025 | 132.58 | 133.39 | 131.59 | 133.06 | 132.50 | 2.67% | 239 |
| Jul 14, 2025 | 128.48 | 129.96 | 128.21 | 129.60 | 129.05 | 1.11% | 124 |
| Jul 11, 2025 | 128.40 | 128.87 | 127.66 | 128.17 | 127.63 | 0.71% | 210 |
| Jul 10, 2025 | 129.60 | 129.60 | 126.76 | 127.27 | 126.74 | -2.12% | 920 |
| Jul 9, 2025 | 129.49 | 131.37 | 129.10 | 130.03 | 129.48 | -2.82% | 1,921 |
| Jul 8, 2025 | 135.00 | 135.00 | 133.80 | 133.80 | 133.24 | 0.16% | 99 |
| Jul 7, 2025 | 132.52 | 134.38 | 132.51 | 133.59 | 133.02 | 0.75% | 1,036 |
| Jul 3, 2025 | 132.55 | 133.11 | 132.40 | 132.60 | 132.04 | -0.20% | 323 |
| Jul 2, 2025 | 134.78 | 136.29 | 131.85 | 132.86 | 132.30 | -1.67% | 444 |
| Jul 1, 2025 | 134.58 | 135.15 | 134.00 | 135.11 | 134.54 | 0.13% | 744 |
| Jun 30, 2025 | 133.84 | 135.11 | 133.12 | 134.94 | 134.37 | 1.63% | 741 |
| Jun 27, 2025 | 132.88 | 133.11 | 132.18 | 132.77 | 132.21 | -0.21% | 255 |
| Jun 26, 2025 | 133.25 | 133.85 | 132.97 | 133.05 | 132.49 | -0.11% | 209 |
| Jun 25, 2025 | 133.76 | 134.00 | 133.05 | 133.20 | 132.64 | -0.44% | 512 |
| Jun 24, 2025 | 132.40 | 133.79 | 132.40 | 133.79 | 133.23 | 3.52% | 564 |
| Jun 23, 2025 | 128.71 | 129.94 | 127.65 | 129.24 | 128.69 | -0.34% | 405 |
| Jun 20, 2025 | 124.95 | 130.01 | 124.95 | 129.68 | 129.14 | 0.30% | 299 |
| Jun 18, 2025 | 129.99 | 130.00 | 128.89 | 129.30 | 128.76 | -0.93% | 380 |