NetEase, Inc. (NETTF)
OTCMKTS
· Delayed Price · Currency is USD
21.88
+0.16 (19.51%)
May 2, 2025, 4:00 PM EDT
NetEase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 22.09 | 22.09 | 20.22 | 22.05 | 22.05 | 0.75% | 1,446 |
| May 2, 2025 | 21.50 | 21.90 | 19.82 | 21.88 | 21.88 | 11.44% | 2,183 |
| May 1, 2025 | 21.52 | 21.52 | 19.64 | 19.64 | 19.64 | 0.57% | 882 |
| Apr 30, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -6.26% | 1,173 |
| Apr 29, 2025 | 21.31 | 21.78 | 20.83 | 20.83 | 20.83 | - | 2,411 |
| Apr 28, 2025 | 21.78 | 21.78 | 20.83 | 20.83 | 20.83 | -2.46% | 1,219 |
| Apr 25, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.14% | 560 |
| Apr 24, 2025 | 21.29 | 21.32 | 19.30 | 21.32 | 21.32 | 6.58% | 3,139 |
| Apr 23, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - | 3,002 |
| Apr 22, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 7.76% | 515 |
| Apr 21, 2025 | 21.14 | 21.14 | 18.57 | 18.57 | 18.57 | -7.16% | 1,418 |
| Apr 17, 2025 | 18.50 | 20.00 | 18.50 | 20.00 | 20.00 | -4.48% | 1,012 |
| Apr 16, 2025 | 18.04 | 20.94 | 18.04 | 20.94 | 20.94 | 15.23% | 1,691 |
| Apr 15, 2025 | 18.11 | 20.93 | 18.11 | 18.17 | 18.17 | -1.59% | 1,376 |
| Apr 14, 2025 | 18.47 | 21.12 | 18.46 | 18.46 | 18.46 | -8.98% | 895 |
| Apr 11, 2025 | 17.80 | 20.29 | 17.80 | 20.29 | 20.29 | -0.07% | 1,201 |
| Apr 10, 2025 | 17.54 | 20.30 | 17.48 | 20.30 | 20.30 | 14.11% | 13,376 |
| Apr 9, 2025 | 16.99 | 19.86 | 16.97 | 17.79 | 17.79 | -9.91% | 2,293 |
| Apr 8, 2025 | 17.43 | 20.24 | 17.36 | 19.75 | 19.75 | -0.92% | 2,867 |
| Apr 7, 2025 | 18.70 | 19.93 | 18.31 | 19.93 | 19.93 | 3.16% | 5,657 |
| Apr 4, 2025 | 21.18 | 21.18 | 19.32 | 19.32 | 19.32 | - | 1,411 |
| Apr 3, 2025 | 21.18 | 21.18 | 19.32 | 19.32 | 19.32 | -5.11% | 1,438 |
| Apr 2, 2025 | 21.18 | 21.44 | 20.36 | 20.36 | 20.36 | -5.31% | 883 |
| Apr 1, 2025 | 20.65 | 21.50 | 20.65 | 21.50 | 21.50 | 0.76% | 596 |
| Mar 31, 2025 | 19.36 | 21.34 | 19.36 | 21.34 | 21.34 | 14.48% | 1,047 |
| Mar 28, 2025 | 21.16 | 21.16 | 18.64 | 18.64 | 18.64 | -0.81% | 1,870 |
| Mar 27, 2025 | 22.20 | 22.20 | 18.79 | 18.79 | 18.79 | -11.18% | 920 |
| Mar 26, 2025 | 18.59 | 21.16 | 18.59 | 21.16 | 21.16 | 14.74% | 1,302 |
| Mar 25, 2025 | 21.11 | 21.11 | 18.44 | 18.44 | 18.44 | 0.91% | 942 |
| 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 |