NetEase, Inc. (LON:0K6G)
London · Delayed Price · Currency is GBP · Price in USD 138.29
+0.72 (0.52%)
At close: Nov 28, 2025
NetEase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 137.78 | 139.00 | 137.26 | 138.29 | 138.29 | 0.52% | 734 |
| Nov 26, 2025 | 138.25 | 139.42 | 137.29 | 137.57 | 137.57 | -1.62% | 199 |
| Nov 25, 2025 | 139.78 | 140.75 | 139.04 | 139.83 | 139.83 | 0.15% | 695 |
| Nov 24, 2025 | 138.91 | 140.01 | 138.42 | 139.62 | 139.62 | 2.93% | 875 |
| Nov 21, 2025 | 132.83 | 135.65 | 130.69 | 135.65 | 135.65 | 0.49% | 291 |
| Nov 20, 2025 | 135.51 | 138.37 | 128.49 | 134.98 | 134.98 | 1.04% | 951 |
| Nov 19, 2025 | 143.53 | 143.53 | 133.50 | 133.59 | 133.59 | -3.99% | 516 |
| Nov 18, 2025 | 136.84 | 139.14 | 136.75 | 139.14 | 139.14 | 0.55% | 287 |
| Nov 17, 2025 | 138.50 | 139.25 | 137.87 | 138.38 | 138.38 | -1.69% | 270 |
| Nov 14, 2025 | 141.00 | 142.55 | 139.03 | 140.76 | 140.76 | -0.45% | 476 |
| Nov 13, 2025 | 144.00 | 144.00 | 141.12 | 141.39 | 141.39 | -0.54% | 489 |
| Nov 12, 2025 | 142.89 | 142.89 | 141.00 | 142.16 | 142.16 | -0.86% | 275 |
| Nov 11, 2025 | 141.01 | 143.56 | 140.93 | 143.40 | 143.40 | 2.69% | 477 |
| Nov 10, 2025 | 141.44 | 141.98 | 139.42 | 139.65 | 139.65 | 0.69% | 501 |
| 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 | 150.85 | -1.50% | 358 |
| Oct 2, 2025 | 153.03 | 155.08 | 152.55 | 153.16 | 153.15 | 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 |