NetEase, Inc. (NETTF)
OTCMKTS · Delayed Price · Currency is USD
25.13
0.00 (0.00%)
Jul 18, 2025, 4:00 PM EDT
NetEase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - | 461 |
| Jul 17, 2025 | 28.28 | 28.28 | 25.13 | 25.13 | 25.13 | -9.59% | 890 |
| Jul 16, 2025 | 24.79 | 27.79 | 24.79 | 27.79 | 27.79 | 1.44% | 881 |
| Jul 15, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 401 |
| Jul 14, 2025 | 24.47 | 27.40 | 24.47 | 27.40 | 27.40 | 13.41% | 1,223 |
| Jul 11, 2025 | 27.14 | 27.14 | 24.16 | 24.16 | 24.16 | -10.50% | 1,195 |
| Jul 10, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -1.48% | 602 |
| Jul 9, 2025 | 27.38 | 27.40 | 27.38 | 27.40 | 27.40 | -3.06% | 345 |
| Jul 8, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.32% | 992 |
| Jul 7, 2025 | 28.22 | 28.22 | 25.23 | 28.17 | 28.17 | 0.54% | 1,472 |
| Jul 3, 2025 | 28.03 | 28.03 | 28.01 | 28.02 | 28.02 | 5.39% | 1,232 |
| Jul 2, 2025 | 26.58 | 26.59 | 26.58 | 26.59 | 26.59 | -7.51% | 909 |
| Jul 1, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 12.96% | 626 |
| Jun 30, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -9.31% | 459 |
| Jun 27, 2025 | 28.08 | 28.08 | 25.11 | 28.06 | 28.06 | -0.21% | 872 |
| Jun 26, 2025 | 28.13 | 28.13 | 28.12 | 28.12 | 28.12 | 7.53% | 566 |
| Jun 25, 2025 | 28.19 | 28.19 | 26.15 | 26.15 | 26.15 | -4.94% | 1,745 |
| Jun 24, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - | 501 |
| Jun 23, 2025 | 24.52 | 27.51 | 24.52 | 27.51 | 27.51 | 11.59% | 1,073 |
| Jun 20, 2025 | 27.37 | 27.37 | 24.39 | 24.65 | 24.65 | -9.68% | 738 |
| Jun 18, 2025 | 27.41 | 27.41 | 27.29 | 27.29 | 27.29 | -0.80% | 1,445 |
| Jun 17, 2025 | 27.52 | 27.52 | 27.51 | 27.51 | 27.51 | -1.18% | 462 |
| 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 |