NetEase, Inc. (LON:0K6G)
London · Delayed Price · Currency is GBP · Price in USD 150.85
-2.30 (-1.50%)
At close: Oct 3, 2025
NetEase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |