Skip to main content
NetEase, Inc. (NETTF)
OTCMKTS · Delayed Price · Currency is USD
17.90
+1.40 (8.48%)
Nov 19, 2024, 4:00 PM EST

NetEase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202416.7017.9016.7016.7016.70-6.70%2,360
Nov 19, 202416.3017.9016.3017.9017.908.48%2,149
Nov 18, 202416.5017.8516.5016.5016.50-5.48%4,650
Nov 15, 202416.3817.8215.9117.4617.464.28%3,953
Nov 14, 202414.5916.7414.5916.7416.742.62%34,500
Nov 13, 202416.3116.3116.3116.3116.319.62%875
Nov 12, 202416.7216.7214.8814.8814.88-0.43%3,009
Nov 11, 202414.9416.2814.9414.9414.940.27%2,053
Nov 8, 202414.5016.1214.5014.9014.90-3.42%2,842
Nov 7, 202415.4317.0315.4315.4315.432.32%2,484
Nov 6, 202415.0815.0815.0815.0815.08-0.98%4,503
Nov 5, 202415.2316.8015.2315.2315.23-3.36%10,790
Nov 4, 202415.7516.4015.7515.7615.764.49%1,739
Nov 1, 202415.0815.4815.0015.0815.08-0.51%2,139
Oct 31, 202415.1616.7615.1615.1615.16-0.89%3,231
Oct 30, 202415.3016.8815.3015.3015.30-2.57%3,312
Oct 29, 202415.7015.7015.7015.7015.703.62%1,589
Oct 28, 202416.7316.7315.1515.1515.15-3,089
Oct 25, 202416.7316.7315.1515.1515.150.91%2,699
Oct 24, 202416.5716.5715.0215.0215.024.03%2,519
Oct 23, 202416.7316.7314.4214.4414.44-1.86%1,876
Oct 22, 202415.2316.8114.7114.7114.71-11.76%3,777
Oct 21, 202416.6716.6714.4216.6716.67-5.88%5,079
Oct 18, 202415.8617.7115.8617.7117.7111.24%2,728
Oct 17, 202417.0417.0415.9015.9215.92-2.15%2,329
Oct 16, 202416.2716.2716.2716.2716.27-6.16%1,953
Oct 15, 202416.2617.3416.2617.3417.34-5.82%1,993
Oct 14, 202418.4118.4116.5318.4118.419.69%11,418
Oct 11, 202418.5118.5116.7916.7916.79-9.48%5,682
Oct 10, 202416.8218.5416.8218.5418.548.58%1,291
Oct 9, 202417.0817.0817.0817.0817.08-17.47%716
Oct 8, 202420.6920.6920.6920.6920.69-406
Oct 7, 202420.6920.6920.6920.6920.69-0.23%5,734
Oct 4, 202420.7420.7419.3720.7420.74-1.13%1,994
Oct 3, 202420.3220.9820.3220.9820.982.26%587
Oct 2, 202420.3322.4720.2820.5220.524.83%3,533
Oct 1, 202419.5819.5817.8319.5719.57-2,282
Sep 30, 202419.2020.2317.8319.5719.5714.15%2,439
Sep 27, 202417.4218.9917.1417.1417.14-8.61%1,391
Sep 26, 202417.4418.7617.4418.7618.7614.06%1,868
Sep 25, 202418.0018.0016.4516.4516.45-7.55%1,503
Sep 24, 202416.1517.7915.6017.7917.7917.73%1,750
Sep 23, 202415.1116.6815.1115.1115.110.49%2,033
Sep 20, 202415.0415.0415.0415.0415.040.31%1,571
Sep 19, 202414.9914.9914.9914.9914.99-1.19%1,535
Sep 18, 202414.6515.1714.6515.1715.173.25%2,046
Sep 17, 202414.6914.6914.6914.6914.696.96%981
Sep 16, 202416.1016.1013.7413.7413.74-20.55%3,479
Sep 13, 202417.2917.2914.9317.2917.294.71%14,431
Sep 12, 202414.8016.5114.8016.5116.512.05%4,748
Sep 11, 202414.8716.1814.8716.1816.18-0.09%3,947
Sep 10, 202414.5016.2014.5016.2016.207.20%3,738
Sep 9, 202417.1917.1915.1115.1115.111.55%8,856
Sep 6, 202416.3916.8014.8814.8814.796.36%2,791
Sep 5, 202415.8216.0213.9213.9913.91-9.88%3,309
Sep 4, 202414.3517.0914.3515.5215.434.61%2,331
Sep 3, 202416.3516.5714.8414.8414.67-8.77%2,737
Aug 30, 202416.2716.2716.2716.2716.080.02%1,540
Aug 29, 202416.2217.7316.2216.2616.08-7.62%1,906
Aug 28, 202416.2917.6016.2917.6017.41-0.97%805
Aug 27, 202416.3817.7816.3817.7817.582.21%1,154
Aug 26, 202417.3917.3916.2717.3917.20-4.48%1,594
Aug 23, 202416.4518.2116.4518.2118.0011.91%837
Aug 22, 202419.2819.2816.2716.2716.09-12.53%559
Aug 21, 202416.8018.6016.8018.6018.39-2.18%1,400
Aug 20, 202419.0119.0119.0119.0118.80-858
Aug 19, 202419.0119.0116.9319.0118.800.66%2,266
Aug 16, 202416.5518.8916.5518.8918.6812.91%1,483
Aug 15, 202416.7318.9216.7316.7316.54-8.90%2,152
Aug 14, 202416.0718.3616.0718.3618.164.65%1,113
Aug 13, 202417.5517.5517.5517.5517.35-0.45%603
Aug 12, 202419.1919.2317.5617.6317.430.02%1,783
Aug 9, 202417.6217.6217.6217.6217.43-8.25%678
Aug 8, 202417.5519.2117.5519.2118.993.14%1,791
Aug 7, 202417.3818.6217.1918.6218.410.61%4,573
Aug 6, 202417.1018.5117.1018.5118.30-1.85%1,559
Aug 5, 202418.9418.9417.4718.8618.65-3.56%1,379
Aug 2, 202417.6319.5617.6319.5619.341.24%2,133
Aug 1, 202417.6519.3217.6519.3219.10-1.99%1,927
Jul 31, 202417.8719.7117.8719.7119.4911.72%717
Jul 30, 202417.6417.6417.6417.6417.44-7.90%652
Jul 29, 202419.1519.1519.1519.1518.9412.01%2,444
Jul 26, 202419.4119.4117.1017.1016.91-5.09%1,717
Jul 25, 202419.8719.8718.0218.0217.820.77%1,095
Jul 24, 202418.1418.1417.8817.8817.68-6.82%868
Jul 23, 202419.1919.1919.1919.1918.97-2.94%622
Jul 22, 202419.7719.7719.7719.7719.5512.20%1,365
Jul 19, 202417.6217.6217.6217.6217.42-0.44%543
Jul 18, 202417.7019.4917.7017.7017.50-3.04%2,209
Jul 17, 202418.2518.2518.2518.2518.051.06%574
Jul 16, 202418.0618.0618.0618.0617.86-0.62%38,971
Jul 15, 202419.4019.4018.1218.1717.970.91%3,513
Jul 12, 202419.3219.3218.0118.0117.81-1.60%2,019
Jul 11, 202417.6519.3017.6518.3018.092.45%2,491
Jul 10, 202417.8617.8617.8617.8617.66-1.26%23,729
Jul 9, 202418.9018.9018.0918.0917.89-0.94%5,700
Jul 8, 202419.3819.3818.2618.2618.06-4.95%3,503
Jul 5, 202417.7119.2117.7119.2119.00-1.30%1,962
Jul 3, 202419.4719.4719.4719.4719.252.15%915
Jul 2, 202418.1019.0618.0319.0618.84-1.92%3,285