Skip to main content
NetEase, Inc. (NETTF)
OTCMKTS · Delayed Price · Currency is USD
17.81
-0.31 (-1.70%)
Dec 20, 2024, 4:00 PM EST

NetEase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202418.0618.8817.7617.8117.81-1.70%4,570
Dec 19, 202418.8218.8218.1218.1218.12-3.52%7,781
Dec 18, 202418.3519.0818.1618.7818.782.78%3,724
Dec 17, 202418.2719.0218.2718.2718.270.85%2,369
Dec 16, 202418.3819.1818.1218.1218.12-2.46%9,361
Dec 13, 202419.3019.3018.5718.5718.57-2.17%3,453
Dec 12, 202419.0419.8018.9818.9818.980.66%4,586
Dec 11, 202418.8419.8018.8418.8618.86-0.05%3,042
Dec 10, 202419.0219.3918.8718.8718.87-5.70%5,784
Dec 9, 202418.9720.2218.9720.0120.0112.04%15,675
Dec 6, 202418.3018.3017.7317.8617.864.74%8,868
Dec 5, 202418.2118.2117.0517.0517.054.72%5,083
Dec 4, 202417.8018.1516.2816.2816.28-3.96%3,895
Dec 3, 202417.0217.9816.9616.9616.96-5.70%5,121
Dec 2, 202417.9817.9817.0217.9817.98-10,865
Nov 29, 202417.9817.9817.0217.9817.985.67%3,848
Nov 27, 202417.0217.9617.0217.0216.93-0.02%1,573
Nov 26, 202416.7317.9816.6717.0216.941.72%3,864
Nov 25, 202417.9117.9116.7316.7316.65-5.00%5,605
Nov 22, 202417.8517.8516.4917.6117.53-1.39%4,372
Nov 21, 202417.8617.8616.5417.8617.776.95%1,180
Nov 20, 202416.7017.9016.7016.7016.62-6.70%2,360
Nov 19, 202416.3017.9016.3017.9017.818.48%2,149
Nov 18, 202416.5017.8516.5016.5016.42-5.48%4,650
Nov 15, 202416.3817.8215.9117.4617.374.28%3,953
Nov 14, 202414.5916.7414.5916.7416.662.62%34,500
Nov 13, 202416.3116.3116.3116.3116.239.62%875
Nov 12, 202416.7216.7214.8814.8814.81-0.43%3,009
Nov 11, 202414.9416.2814.9414.9414.870.27%2,053
Nov 8, 202414.5016.1214.5014.9014.83-3.42%2,842
Nov 7, 202415.4317.0315.4315.4315.362.32%2,484
Nov 6, 202415.0815.0815.0815.0815.01-0.98%4,503
Nov 5, 202415.2316.8015.2315.2315.16-3.36%10,790
Nov 4, 202415.7516.4015.7515.7615.694.49%1,739
Nov 1, 202415.0815.4815.0015.0815.01-0.51%2,139
Oct 31, 202415.1616.7615.1615.1615.09-0.89%3,231
Oct 30, 202415.3016.8815.3015.3015.22-2.57%3,312
Oct 29, 202415.7015.7015.7015.7015.633.62%1,589
Oct 28, 202416.7316.7315.1515.1515.08-3,089
Oct 25, 202416.7316.7315.1515.1515.080.91%2,699
Oct 24, 202416.5716.5715.0215.0214.954.03%2,519
Oct 23, 202416.7316.7314.4214.4414.37-1.86%1,876
Oct 22, 202415.2316.8114.7114.7114.64-11.76%3,777
Oct 21, 202416.6716.6714.4216.6716.59-5.88%5,079
Oct 18, 202415.8617.7115.8617.7117.6311.24%2,728
Oct 17, 202417.0417.0415.9015.9215.85-2.15%2,329
Oct 16, 202416.2716.2716.2716.2716.19-6.16%1,953
Oct 15, 202416.2617.3416.2617.3417.26-5.82%1,993
Oct 14, 202418.4118.4116.5318.4118.329.69%11,418
Oct 11, 202418.5118.5116.7916.7916.71-9.48%5,682
Oct 10, 202416.8218.5416.8218.5418.468.58%1,291
Oct 9, 202417.0817.0817.0817.0817.00-17.47%716
Oct 8, 202420.6920.6920.6920.6920.59-406
Oct 7, 202420.6920.6920.6920.6920.59-0.23%5,734
Oct 4, 202420.7420.7419.3720.7420.64-1.13%1,994
Oct 3, 202420.3220.9820.3220.9820.882.26%587
Oct 2, 202420.3322.4720.2820.5220.424.83%3,533
Oct 1, 202419.5819.5817.8319.5719.48-2,282
Sep 30, 202419.2020.2317.8319.5719.4814.15%2,439
Sep 27, 202417.4218.9917.1417.1417.06-8.61%1,391
Sep 26, 202417.4418.7617.4418.7618.6714.06%1,868
Sep 25, 202418.0018.0016.4516.4516.37-7.55%1,503
Sep 24, 202416.1517.7915.6017.7917.7117.73%1,750
Sep 23, 202415.1116.6815.1115.1115.040.49%2,033
Sep 20, 202415.0415.0415.0415.0414.970.31%1,571
Sep 19, 202414.9914.9914.9914.9914.92-1.19%1,535
Sep 18, 202414.6515.1714.6515.1715.103.25%2,046
Sep 17, 202414.6914.6914.6914.6914.626.96%981
Sep 16, 202416.1016.1013.7413.7413.67-20.55%3,479
Sep 13, 202417.2917.2914.9317.2917.214.71%14,431
Sep 12, 202414.8016.5114.8016.5116.432.05%4,748
Sep 11, 202414.8716.1814.8716.1816.10-0.09%3,947
Sep 10, 202414.5016.2014.5016.2016.127.20%3,738
Sep 9, 202417.1917.1915.1115.1115.041.55%8,856
Sep 6, 202416.3916.8014.8814.8814.726.36%2,791
Sep 5, 202415.8216.0213.9213.9913.84-9.88%3,309
Sep 4, 202414.3517.0914.3515.5215.364.61%2,331
Sep 3, 202416.3516.5714.8414.8414.60-8.77%2,737
Aug 30, 202416.2716.2716.2716.2716.010.02%1,540
Aug 29, 202416.2217.7316.2216.2616.00-7.62%1,906
Aug 28, 202416.2917.6016.2917.6017.32-0.97%805
Aug 27, 202416.3817.7816.3817.7817.492.21%1,154
Aug 26, 202417.3917.3916.2717.3917.11-4.48%1,594
Aug 23, 202416.4518.2116.4518.2117.9211.91%837
Aug 22, 202419.2819.2816.2716.2716.01-12.53%559
Aug 21, 202416.8018.6016.8018.6018.30-2.18%1,400
Aug 20, 202419.0119.0119.0119.0118.71-858
Aug 19, 202419.0119.0116.9319.0118.710.66%2,266
Aug 16, 202416.5518.8916.5518.8918.5912.91%1,483
Aug 15, 202416.7318.9216.7316.7316.46-8.90%2,152
Aug 14, 202416.0718.3616.0718.3618.074.65%1,113
Aug 13, 202417.5517.5517.5517.5517.27-0.45%603
Aug 12, 202419.1919.2317.5617.6317.350.02%1,783
Aug 9, 202417.6217.6217.6217.6217.34-8.25%678
Aug 8, 202417.5519.2117.5519.2118.903.14%1,791
Aug 7, 202417.3818.6217.1918.6218.330.61%4,573
Aug 6, 202417.1018.5117.1018.5118.22-1.85%1,559
Aug 5, 202418.9418.9417.4718.8618.56-3.56%1,379
Aug 2, 202417.6319.5617.6319.5619.241.24%2,133
Aug 1, 202417.6519.3217.6519.3219.01-1.99%1,927