NetEase, Inc. (NETTF)
OTCMKTS · Delayed Price · Currency is USD
28.53
-0.18 (-0.64%)
Sep 2, 2025, 2:08 PM EDT
NetEase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.05 | 7.06% | 413 |
| Jul 21, 2025 | 28.87 | 29.01 | 27.25 | 27.25 | 27.14 | 8.45% | 1,312 |
| Jul 18, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.02 | - | 461 |
| Jul 17, 2025 | 28.28 | 28.28 | 25.13 | 25.13 | 25.02 | -9.59% | 890 |
| Jul 16, 2025 | 24.79 | 27.79 | 24.79 | 27.79 | 27.68 | 1.44% | 881 |
| Jul 15, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.28 | - | 401 |
| Jul 14, 2025 | 24.47 | 27.40 | 24.47 | 27.40 | 27.28 | 13.41% | 1,223 |
| Jul 11, 2025 | 27.14 | 27.14 | 24.16 | 24.16 | 24.06 | -10.50% | 1,195 |
| Jul 10, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.88 | -1.48% | 602 |
| Jul 9, 2025 | 27.38 | 27.40 | 27.38 | 27.40 | 27.28 | -3.06% | 345 |
| Jul 8, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.14 | 0.32% | 992 |
| Jul 7, 2025 | 28.22 | 28.22 | 25.23 | 28.17 | 28.05 | 0.54% | 1,472 |
| Jul 3, 2025 | 28.03 | 28.03 | 28.01 | 28.02 | 27.90 | 5.39% | 1,232 |
| Jul 2, 2025 | 26.58 | 26.59 | 26.58 | 26.59 | 26.48 | -7.51% | 909 |
| Jul 1, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.63 | 12.96% | 626 |
| Jun 30, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.34 | -9.31% | 459 |
| Jun 27, 2025 | 28.08 | 28.08 | 25.11 | 28.06 | 27.94 | -0.21% | 872 |
| Jun 26, 2025 | 28.13 | 28.13 | 28.12 | 28.12 | 28.00 | 7.53% | 566 |
| Jun 25, 2025 | 28.19 | 28.19 | 26.15 | 26.15 | 26.04 | -4.94% | 1,745 |
| Jun 24, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.39 | - | 501 |
| Jun 23, 2025 | 24.52 | 27.51 | 24.52 | 27.51 | 27.39 | 11.59% | 1,073 |
| Jun 20, 2025 | 27.37 | 27.37 | 24.39 | 24.65 | 24.55 | -9.68% | 738 |