NetEase, Inc. (NETTF)
OTCMKTS · Delayed Price · Currency is USD
28.75
-0.25 (-0.85%)
Oct 1, 2025, 1:58 PM EDT
NetEase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | - | -0.24% | 159 |
| Sep 30, 2025 | 30.37 | 30.37 | 29.00 | 29.00 | 29.00 | 0.81% | 11,757 |
| Sep 29, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 2.66% | 795,451 |
| Sep 26, 2025 | 28.23 | 28.23 | 27.98 | 28.02 | 28.02 | -2.48% | 1,824 |
| Sep 25, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 2.33% | 634 |
| Sep 24, 2025 | 27.55 | 28.08 | 27.55 | 28.08 | 28.08 | -7.78% | 4,337 |
| Sep 23, 2025 | 29.21 | 30.45 | 29.21 | 30.45 | 30.45 | 4.83% | 3,330 |
| Sep 22, 2025 | 31.99 | 31.99 | 29.05 | 29.05 | 29.05 | -9.48% | 705 |
| Sep 19, 2025 | 32.97 | 32.97 | 29.14 | 32.09 | 32.09 | 3.43% | 1,973 |
| Sep 18, 2025 | 32.51 | 32.51 | 31.03 | 31.03 | 31.03 | -6.39% | 1,615 |
| Sep 17, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 11.15% | 679 |
| Sep 16, 2025 | 31.26 | 31.26 | 29.82 | 29.82 | 29.82 | 0.76% | 1,722 |
| Sep 15, 2025 | 32.45 | 32.50 | 29.59 | 29.59 | 29.59 | 1.94% | 1,037 |
| Sep 12, 2025 | 31.79 | 31.79 | 29.03 | 29.03 | 29.03 | -7.46% | 1,065 |
| Sep 11, 2025 | 28.34 | 31.37 | 28.34 | 31.37 | 31.37 | 4.57% | 793 |
| Sep 10, 2025 | 30.54 | 30.54 | 30.00 | 30.00 | 30.00 | 10.86% | 1,877 |
| Sep 9, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - | 401 |
| Sep 8, 2025 | 30.04 | 30.04 | 27.06 | 27.06 | 27.06 | 6.54% | 860 |
| Sep 5, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.27% | 776 |
| Sep 4, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -10.74% | 199 |
| Sep 3, 2025 | 28.63 | 28.63 | 25.47 | 28.53 | 28.53 | - | 737 |
| Sep 2, 2025 | 28.41 | 28.53 | 28.41 | 28.53 | 28.53 | -0.64% | 737 |
| Aug 29, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 4.51% | 526 |
| Aug 28, 2025 | 27.20 | 27.48 | 27.20 | 27.48 | 27.48 | 7.67% | 667 |
| Aug 27, 2025 | 28.48 | 28.49 | 25.52 | 25.52 | 25.42 | -1.81% | 848 |
| Aug 26, 2025 | 29.07 | 29.07 | 25.99 | 25.99 | 25.88 | 1.09% | 8,019 |
| Aug 25, 2025 | 28.98 | 28.98 | 25.71 | 25.71 | 25.60 | -7.51% | 944 |
| Aug 22, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.68 | 0.30% | 1,025 |
| Aug 21, 2025 | 27.63 | 27.72 | 24.82 | 27.72 | 27.60 | 6.85% | 1,222 |
| Aug 20, 2025 | 25.96 | 25.96 | 25.94 | 25.94 | 25.83 | 7.52% | 768 |
| Aug 19, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.03 | -12.53% | 398 |
| Aug 18, 2025 | 27.77 | 27.77 | 27.58 | 27.58 | 27.47 | 18.12% | 948 |
| Aug 15, 2025 | 27.31 | 27.31 | 23.35 | 23.35 | 23.25 | -14.84% | 1,747 |
| Aug 14, 2025 | 25.00 | 27.43 | 25.00 | 27.42 | 27.31 | 6.01% | 845 |
| Aug 13, 2025 | 28.62 | 28.62 | 25.86 | 25.86 | 25.76 | -7.55% | 1,100 |
| Aug 12, 2025 | 27.94 | 27.98 | 25.74 | 27.98 | 27.86 | 1.60% | 915 |
| Aug 11, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.42 | - | 614 |
| Aug 8, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.42 | 7.04% | 736 |
| Aug 7, 2025 | 27.94 | 27.94 | 25.72 | 25.72 | 25.62 | -8.08% | 871 |
| Aug 6, 2025 | 27.99 | 27.99 | 27.94 | 27.98 | 27.87 | -0.14% | 1,037 |
| Aug 5, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 27.91 | 8.94% | 427 |
| Aug 4, 2025 | 27.91 | 27.91 | 25.72 | 25.72 | 25.62 | -5.87% | 1,240 |
| Aug 1, 2025 | 27.35 | 27.42 | 25.42 | 27.33 | 27.22 | -1.95% | 2,029 |
| Jul 31, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.76 | 11.49% | 686 |
| Jul 30, 2025 | 27.94 | 27.94 | 25.00 | 25.00 | 24.90 | -10.99% | 3,286 |
| Jul 29, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 27.97 | -0.06% | 380 |
| Jul 28, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 27.99 | 3.95% | 589 |
| Jul 25, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 26.92 | -6.60% | 555 |
| Jul 24, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.82 | -2.32% | 500 |
| Jul 23, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.51 | 1.56% | 325 |