NetEase, Inc. (NETTF)
OTCMKTS
· Delayed Price · Currency is USD
26.75
-1.06 (-3.83%)
At close: Nov 14, 2025
NetEase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.63 | -3.83% | 178 |
| Nov 3, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.69 | -9.74% | 1,096 |
| Oct 30, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.68 | 7.06% | 111 |
| Oct 9, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.66 | -6.75% | 303 |
| Oct 2, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.73 | 7.32% | 6,558 |
| Oct 1, 2025 | 28.93 | 30.44 | 28.75 | 28.75 | 28.63 | -0.85% | 10,490 |
| Sep 30, 2025 | 30.37 | 30.37 | 29.00 | 29.00 | 28.88 | 0.81% | 11,757 |
| Sep 29, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.64 | 2.66% | 795,451 |
| Sep 26, 2025 | 28.23 | 28.23 | 27.98 | 28.02 | 27.90 | -2.48% | 1,824 |
| Sep 25, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.61 | 2.33% | 634 |
| Sep 24, 2025 | 27.55 | 28.08 | 27.55 | 28.08 | 27.96 | -7.78% | 4,337 |
| Sep 23, 2025 | 29.21 | 30.45 | 29.21 | 30.45 | 30.32 | 4.83% | 3,330 |
| Sep 22, 2025 | 31.99 | 31.99 | 29.05 | 29.05 | 28.92 | -9.48% | 705 |
| Sep 19, 2025 | 32.97 | 32.97 | 29.14 | 32.09 | 31.95 | 3.43% | 1,973 |
| Sep 18, 2025 | 32.51 | 32.51 | 31.03 | 31.03 | 30.89 | -6.39% | 1,615 |
| Sep 17, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.00 | 11.15% | 679 |
| Sep 16, 2025 | 31.26 | 31.26 | 29.82 | 29.82 | 29.69 | 0.76% | 1,722 |
| Sep 15, 2025 | 32.45 | 32.50 | 29.59 | 29.59 | 29.47 | 1.94% | 1,037 |
| Sep 12, 2025 | 31.79 | 31.79 | 29.03 | 29.03 | 28.91 | -7.46% | 1,065 |
| Sep 11, 2025 | 28.34 | 31.37 | 28.34 | 31.37 | 31.24 | 4.57% | 793 |
| Sep 10, 2025 | 30.54 | 30.54 | 30.00 | 30.00 | 29.87 | 10.86% | 1,877 |
| Sep 8, 2025 | 30.04 | 30.04 | 27.06 | 27.06 | 26.95 | 6.54% | 860 |
| Sep 5, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.29 | -0.27% | 776 |
| Sep 3, 2025 | 28.63 | 28.63 | 25.47 | 25.47 | 25.36 | -10.74% | 737 |
| Sep 2, 2025 | 28.41 | 28.53 | 28.41 | 28.53 | 28.41 | -0.64% | 737 |
| Aug 29, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.60 | 4.51% | 526 |
| Aug 28, 2025 | 27.20 | 27.48 | 27.20 | 27.48 | 27.36 | 7.67% | 667 |
| Aug 27, 2025 | 28.48 | 28.49 | 25.52 | 25.52 | 25.41 | -1.81% | 848 |
| Aug 26, 2025 | 29.07 | 29.07 | 25.99 | 25.99 | 25.77 | 1.09% | 8,019 |
| Aug 25, 2025 | 28.98 | 28.98 | 25.71 | 25.71 | 25.49 | -7.51% | 944 |
| Aug 22, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.56 | 0.30% | 1,025 |
| Aug 21, 2025 | 27.63 | 27.72 | 24.82 | 27.72 | 27.48 | 6.85% | 1,222 |
| Aug 20, 2025 | 25.96 | 25.96 | 25.94 | 25.94 | 25.72 | 7.52% | 768 |
| Aug 19, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 23.92 | -12.53% | 398 |
| Aug 18, 2025 | 27.77 | 27.77 | 27.58 | 27.58 | 27.34 | 18.12% | 948 |
| Aug 15, 2025 | 27.31 | 27.31 | 23.35 | 23.35 | 23.15 | -14.84% | 1,747 |
| Aug 14, 2025 | 25.00 | 27.43 | 25.00 | 27.42 | 27.18 | 6.01% | 845 |
| Aug 13, 2025 | 28.62 | 28.62 | 25.86 | 25.86 | 25.64 | -7.55% | 1,100 |
| Aug 12, 2025 | 27.94 | 27.98 | 25.74 | 27.98 | 27.73 | 1.60% | 915 |
| Aug 8, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.30 | 7.04% | 736 |
| Aug 7, 2025 | 27.94 | 27.94 | 25.72 | 25.72 | 25.50 | -8.08% | 871 |
| Aug 6, 2025 | 27.99 | 27.99 | 27.94 | 27.98 | 27.74 | -0.14% | 1,037 |
| Aug 5, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 27.78 | 8.94% | 427 |
| Aug 4, 2025 | 27.91 | 27.91 | 25.72 | 25.72 | 25.50 | -5.87% | 1,240 |
| Aug 1, 2025 | 27.35 | 27.42 | 25.42 | 27.33 | 27.09 | -1.95% | 2,029 |
| Jul 31, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.63 | 11.49% | 686 |
| Jul 30, 2025 | 27.94 | 27.94 | 25.00 | 25.00 | 24.78 | -10.99% | 3,286 |
| Jul 29, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 27.85 | -0.06% | 380 |
| Jul 28, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 27.86 | 3.95% | 589 |
| Jul 25, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 26.80 | -6.60% | 555 |
| Jul 24, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.69 | -2.32% | 500 |
| Jul 23, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.37 | 1.56% | 325 |
| Jul 22, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 28.92 | 7.06% | 413 |
| Jul 21, 2025 | 28.87 | 29.01 | 27.25 | 27.25 | 27.01 | 8.45% | 1,312 |
| Jul 17, 2025 | 28.28 | 28.28 | 25.13 | 25.13 | 24.91 | -9.59% | 890 |
| Jul 16, 2025 | 24.79 | 27.79 | 24.79 | 27.79 | 27.55 | 1.44% | 881 |
| Jul 14, 2025 | 24.47 | 27.40 | 24.47 | 27.40 | 27.16 | 13.41% | 1,223 |
| Jul 11, 2025 | 27.14 | 27.14 | 24.16 | 24.16 | 23.95 | -10.50% | 1,195 |
| Jul 10, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.76 | -1.48% | 602 |
| Jul 9, 2025 | 27.38 | 27.40 | 27.38 | 27.40 | 27.16 | -3.06% | 345 |
| Jul 8, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.02 | 0.32% | 992 |
| Jul 7, 2025 | 28.22 | 28.22 | 25.23 | 28.17 | 27.93 | 0.54% | 1,472 |
| Jul 3, 2025 | 28.03 | 28.03 | 28.01 | 28.02 | 27.78 | 5.39% | 1,232 |
| Jul 2, 2025 | 26.58 | 26.59 | 26.58 | 26.59 | 26.36 | -7.51% | 909 |
| Jul 1, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.50 | 12.96% | 626 |
| Jun 30, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.23 | -9.31% | 459 |
| Jun 27, 2025 | 28.08 | 28.08 | 25.11 | 28.06 | 27.82 | -0.21% | 872 |
| Jun 26, 2025 | 28.13 | 28.13 | 28.12 | 28.12 | 27.88 | 7.53% | 566 |
| Jun 25, 2025 | 28.19 | 28.19 | 26.15 | 26.15 | 25.92 | -4.94% | 1,745 |
| Jun 23, 2025 | 24.52 | 27.51 | 24.52 | 27.51 | 27.27 | 11.59% | 1,073 |
| Jun 20, 2025 | 27.37 | 27.37 | 24.39 | 24.65 | 24.44 | -9.68% | 738 |
| Jun 18, 2025 | 27.41 | 27.41 | 27.29 | 27.29 | 27.06 | -0.80% | 1,445 |
| Jun 17, 2025 | 27.52 | 27.52 | 27.51 | 27.51 | 27.27 | -1.18% | 462 |
| Jun 16, 2025 | 27.87 | 27.87 | 24.87 | 27.84 | 27.60 | 13.39% | 868 |
| Jun 13, 2025 | 24.69 | 27.57 | 24.55 | 24.55 | 24.34 | -12.08% | 1,563 |
| Jun 12, 2025 | 27.97 | 27.97 | 25.05 | 27.92 | 27.68 | 5.10% | 1,019 |
| Jun 11, 2025 | 28.08 | 28.08 | 26.57 | 26.57 | 26.34 | -3.49% | 1,588 |
| Jun 10, 2025 | 24.50 | 27.54 | 24.50 | 27.53 | 27.29 | 11.94% | 660 |
| Jun 9, 2025 | 27.49 | 27.49 | 24.60 | 24.60 | 24.38 | 3.54% | 889 |
| Jun 6, 2025 | 23.69 | 23.75 | 23.69 | 23.75 | 23.55 | -5.67% | 1,459 |
| Jun 4, 2025 | 25.18 | 27.22 | 25.18 | 25.18 | 24.96 | 6.24% | 1,592 |
| Jun 3, 2025 | 26.67 | 26.67 | 23.70 | 23.70 | 23.50 | -9.14% | 733 |
| Jun 2, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 25.86 | 7.82% | 695 |
| May 30, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.99 | -8.28% | 3,114 |
| May 29, 2025 | 26.50 | 26.50 | 24.96 | 26.38 | 26.15 | 7.05% | 2,348 |
| May 28, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.29 | -0.35% | 1,006 |
| May 27, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.38 | -2.58% | 553 |
| May 23, 2025 | 22.31 | 25.38 | 22.31 | 25.38 | 25.02 | 15.93% | 3,255 |
| May 22, 2025 | 21.42 | 23.89 | 21.42 | 21.89 | 21.58 | -14.57% | 1,935 |
| May 20, 2025 | 22.62 | 25.63 | 22.52 | 25.63 | 25.27 | 6.72% | 27,150 |
| May 19, 2025 | 23.51 | 24.01 | 23.51 | 24.01 | 23.67 | 6.08% | 805 |
| May 16, 2025 | 24.20 | 25.72 | 22.62 | 22.64 | 22.32 | -7.61% | 37,953 |
| May 15, 2025 | 22.10 | 24.70 | 22.10 | 24.50 | 24.16 | 13.27% | 4,154 |
| May 14, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.33 | 1.07% | 285 |