NetEase, Inc. (NETTF)
OTCMKTS
· Delayed Price · Currency is USD
27.84
+3.29 (13.39%)
Jun 16, 2025, 3:43 PM EDT
NetEase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 27.87 | 27.87 | 24.87 | 27.84 | 27.84 | 13.39% | 868 |
| Jun 13, 2025 | 24.69 | 27.57 | 24.55 | 24.55 | 24.55 | -12.08% | 1,563 |
| Jun 12, 2025 | 27.97 | 27.97 | 25.05 | 27.92 | 27.92 | 5.10% | 1,019 |
| Jun 11, 2025 | 28.08 | 28.08 | 26.57 | 26.57 | 26.57 | -3.49% | 1,588 |
| Jun 10, 2025 | 24.50 | 27.54 | 24.50 | 27.53 | 27.53 | 11.94% | 660 |
| Jun 9, 2025 | 27.49 | 27.49 | 24.60 | 24.60 | 24.60 | 3.54% | 889 |
| Jun 6, 2025 | 23.69 | 23.75 | 23.69 | 23.75 | 23.75 | -5.67% | 1,459 |
| Jun 5, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - | 526 |
| Jun 4, 2025 | 25.18 | 27.22 | 25.18 | 25.18 | 25.18 | 6.24% | 1,592 |
| Jun 3, 2025 | 26.67 | 26.67 | 23.70 | 23.70 | 23.70 | -9.14% | 733 |
| Jun 2, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 7.82% | 695 |
| May 30, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -8.28% | 3,114 |
| May 29, 2025 | 26.50 | 26.50 | 24.96 | 26.38 | 26.23 | 7.05% | 2,348 |
| May 28, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.50 | -0.35% | 1,006 |
| May 27, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.59 | -2.58% | 553 |
| May 23, 2025 | 22.31 | 25.38 | 22.31 | 25.38 | 25.24 | 15.93% | 3,255 |
| May 22, 2025 | 21.42 | 23.89 | 21.42 | 21.89 | 21.77 | -14.57% | 1,935 |
| May 21, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.48 | - | 259 |
| May 20, 2025 | 22.62 | 25.63 | 22.52 | 25.63 | 25.48 | 6.72% | 27,150 |
| May 19, 2025 | 23.51 | 24.01 | 23.51 | 24.01 | 23.88 | 6.08% | 805 |
| May 16, 2025 | 24.20 | 25.72 | 22.62 | 22.64 | 22.51 | -7.61% | 37,953 |
| May 15, 2025 | 22.10 | 24.70 | 22.10 | 24.50 | 24.36 | 13.27% | 4,154 |
| May 14, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.51 | 1.07% | 285 |
| May 13, 2025 | 21.63 | 21.63 | 20.22 | 21.40 | 21.28 | 0.80% | 830 |
| May 12, 2025 | 21.93 | 21.93 | 21.23 | 21.23 | 21.11 | -1.85% | 2,589 |
| May 9, 2025 | 20.22 | 21.63 | 20.22 | 21.63 | 21.51 | 6.97% | 1,186 |
| May 8, 2025 | 21.63 | 21.63 | 20.22 | 20.22 | 20.11 | -6.52% | 1,600 |
| May 7, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.51 | 1.89% | 837 |
| May 6, 2025 | 21.23 | 21.78 | 21.23 | 21.23 | 21.11 | -3.71% | 1,074 |
| May 5, 2025 | 22.09 | 22.09 | 20.22 | 22.05 | 21.93 | 0.75% | 1,446 |
| May 2, 2025 | 21.50 | 21.90 | 19.82 | 21.88 | 21.76 | 11.44% | 2,183 |
| May 1, 2025 | 21.52 | 21.52 | 19.64 | 19.64 | 19.53 | 0.57% | 882 |
| Apr 30, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.42 | -6.26% | 1,173 |
| Apr 29, 2025 | 21.31 | 21.78 | 20.83 | 20.83 | 20.71 | - | 2,411 |
| Apr 28, 2025 | 21.78 | 21.78 | 20.83 | 20.83 | 20.71 | -2.46% | 1,219 |
| Apr 25, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.24 | 0.14% | 560 |
| Apr 24, 2025 | 21.29 | 21.32 | 19.30 | 21.32 | 21.21 | 6.58% | 3,139 |
| Apr 23, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.90 | - | 3,002 |
| Apr 22, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.90 | 7.76% | 515 |
| Apr 21, 2025 | 21.14 | 21.14 | 18.57 | 18.57 | 18.47 | -7.16% | 1,418 |
| Apr 17, 2025 | 18.50 | 20.00 | 18.50 | 20.00 | 19.89 | -4.48% | 1,012 |
| Apr 16, 2025 | 18.04 | 20.94 | 18.04 | 20.94 | 20.82 | 15.23% | 1,691 |
| Apr 15, 2025 | 18.11 | 20.93 | 18.11 | 18.17 | 18.07 | -1.59% | 1,376 |
| Apr 14, 2025 | 18.47 | 21.12 | 18.46 | 18.46 | 18.36 | -8.98% | 895 |
| Apr 11, 2025 | 17.80 | 20.29 | 17.80 | 20.29 | 20.17 | -0.07% | 1,201 |
| Apr 10, 2025 | 17.54 | 20.30 | 17.48 | 20.30 | 20.19 | 14.11% | 13,376 |
| Apr 9, 2025 | 16.99 | 19.86 | 16.97 | 17.79 | 17.69 | -9.91% | 2,293 |
| Apr 8, 2025 | 17.43 | 20.24 | 17.36 | 19.75 | 19.64 | -0.92% | 2,867 |
| Apr 7, 2025 | 18.70 | 19.93 | 18.31 | 19.93 | 19.82 | 3.16% | 5,657 |
| Apr 4, 2025 | 21.18 | 21.18 | 19.32 | 19.32 | 19.21 | - | 1,411 |