NetEase, Inc. (NETTF)
OTCMKTS
· Delayed Price · Currency is USD
18.27
-1.73 (-8.63%)
Mar 24, 2025, 4:00 PM EST
NetEase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2025 | 18.07 | 20.00 | 18.07 | 18.27 | 18.27 | -9.56% | 2,231 |
| Mar 21, 2025 | 20.20 | 20.21 | 17.82 | 20.21 | 20.21 | -0.58% | 976 |
| Mar 20, 2025 | 18.50 | 21.12 | 18.50 | 20.32 | 20.32 | -5.03% | 1,034 |
| Mar 19, 2025 | 19.60 | 21.40 | 19.60 | 21.40 | 21.40 | 13.83% | 1,038 |
| Mar 18, 2025 | 21.20 | 21.20 | 18.80 | 18.80 | 18.80 | -11.33% | 679 |
| Mar 17, 2025 | 21.17 | 21.20 | 18.81 | 21.20 | 21.20 | 11.03% | 580 |
| Mar 14, 2025 | 19.10 | 21.27 | 19.10 | 19.10 | 19.10 | -7.84% | 1,210 |
| Mar 13, 2025 | 21.27 | 21.27 | 19.09 | 20.72 | 20.72 | 8.19% | 1,881 |
| Mar 12, 2025 | 21.28 | 21.28 | 19.00 | 19.15 | 19.15 | -0.99% | 2,444 |
| Mar 11, 2025 | 19.34 | 21.34 | 19.34 | 19.34 | 19.34 | -9.02% | 1,615 |
| Mar 10, 2025 | 21.24 | 21.26 | 19.05 | 21.26 | 21.26 | 14.81% | 1,805 |
| Mar 7, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - | 239 |
| Mar 6, 2025 | 21.30 | 21.30 | 18.52 | 18.52 | 18.52 | -2.32% | 1,893 |
| Mar 5, 2025 | 21.21 | 21.21 | 18.93 | 18.96 | 18.71 | -10.20% | 988 |
| Mar 4, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 20.84 | 0.09% | 1,163 |
| Mar 3, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 20.82 | -0.25% | 980 |
| Feb 28, 2025 | 18.58 | 21.15 | 18.58 | 21.15 | 20.87 | 15.88% | 505 |
| Feb 27, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.01 | -9.16% | 758 |
| Feb 26, 2025 | 22.17 | 22.17 | 20.09 | 20.09 | 19.83 | -5.67% | 1,401 |
| Feb 25, 2025 | 18.51 | 21.30 | 18.51 | 21.30 | 21.02 | 15.43% | 655 |
| Feb 24, 2025 | 18.45 | 21.03 | 18.45 | 18.45 | 18.21 | 0.54% | 3,321 |
| Feb 21, 2025 | 22.09 | 22.09 | 18.35 | 18.35 | 18.11 | 2.06% | 3,715 |
| Feb 20, 2025 | 18.86 | 18.86 | 17.98 | 17.98 | 17.75 | -6.83% | 1,110 |
| Feb 19, 2025 | 22.07 | 22.07 | 19.30 | 19.30 | 19.05 | -1.34% | 1,485 |
| Feb 18, 2025 | 22.29 | 22.40 | 19.56 | 19.56 | 19.31 | -0.14% | 1,968 |
| Feb 14, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.33 | -11.15% | 784 |
| Feb 13, 2025 | 19.49 | 22.05 | 19.49 | 22.05 | 21.76 | -1.84% | 1,417 |
| Feb 12, 2025 | 20.06 | 22.46 | 20.06 | 22.46 | 22.17 | 0.84% | 644 |
| Feb 11, 2025 | 22.23 | 22.27 | 22.23 | 22.27 | 21.98 | 12.86% | 1,236 |
| Feb 10, 2025 | 22.33 | 22.33 | 19.74 | 19.74 | 19.48 | 0.98% | 1,254 |
| Feb 7, 2025 | 22.28 | 22.29 | 19.54 | 19.54 | 19.29 | -11.77% | 1,886 |
| Feb 6, 2025 | 19.28 | 22.15 | 19.27 | 22.15 | 21.86 | 17.00% | 901 |
| Feb 5, 2025 | 18.94 | 18.94 | 18.93 | 18.93 | 18.69 | -13.28% | 1,106 |
| Feb 4, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.55 | 13.28% | 1,170 |
| Feb 3, 2025 | 21.81 | 21.82 | 19.25 | 19.27 | 19.02 | -13.26% | 2,619 |
| Jan 31, 2025 | 22.26 | 23.00 | 19.41 | 22.22 | 21.93 | 17.01% | 2,740 |
| Jan 30, 2025 | 21.81 | 21.81 | 18.99 | 18.99 | 18.74 | -0.93% | 2,053 |
| Jan 29, 2025 | 19.19 | 19.19 | 19.16 | 19.16 | 18.92 | 1.46% | 715 |
| Jan 28, 2025 | 21.67 | 21.67 | 18.89 | 18.89 | 18.64 | -0.10% | 835 |
| Jan 27, 2025 | 21.87 | 21.87 | 18.91 | 18.91 | 18.66 | -0.33% | 2,783 |
| Jan 24, 2025 | 21.81 | 21.81 | 18.97 | 18.97 | 18.72 | 4.73% | 1,694 |
| Jan 23, 2025 | 19.99 | 21.39 | 18.11 | 18.11 | 17.88 | -15.13% | 2,231 |
| Jan 22, 2025 | 18.48 | 21.34 | 18.48 | 21.34 | 21.06 | - | 874 |
| Jan 21, 2025 | 21.42 | 21.99 | 18.50 | 21.34 | 21.06 | 1.03% | 9,417 |
| Jan 17, 2025 | 21.11 | 21.12 | 18.34 | 21.12 | 20.85 | -1.07% | 1,241 |
| Jan 16, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.07 | 3.40% | 33,562 |
| Jan 15, 2025 | 20.00 | 20.65 | 18.90 | 20.65 | 20.38 | 5.04% | 2,078 |
| Jan 14, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.40 | 9.27% | 38,577 |
| Jan 13, 2025 | 18.55 | 19.70 | 17.99 | 17.99 | 17.76 | -1.69% | 119,969 |
| Jan 10, 2025 | 18.55 | 18.55 | 18.30 | 18.30 | 18.06 | 6.17% | 3,883 |