NetEase, Inc. (HKG:9999)
Hong Kong · Delayed Price · Currency is HKD 172.80
+1.00 (0.58%)
Mar 27, 2026, 11:14 AM HKT
NetEase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 176.30 | 177.70 | 171.10 | 171.80 | 171.80 | -2.55% | 3,763,747 |
| Mar 25, 2026 | 179.80 | 180.10 | 174.90 | 176.30 | 176.30 | -0.45% | 3,978,591 |
| Mar 24, 2026 | 176.10 | 177.60 | 173.20 | 177.10 | 177.10 | 0.74% | 4,916,020 |
| Mar 23, 2026 | 178.90 | 179.30 | 174.80 | 175.80 | 175.80 | -3.62% | 5,158,576 |
| Mar 20, 2026 | 179.60 | 184.50 | 179.60 | 182.40 | 182.40 | -0.49% | 9,016,467 |
| Mar 19, 2026 | 182.20 | 186.10 | 182.20 | 183.30 | 183.30 | -2.40% | 4,974,697 |
| Mar 18, 2026 | 186.80 | 189.60 | 186.30 | 187.80 | 187.80 | 0.54% | 4,615,814 |
| Mar 17, 2026 | 188.00 | 190.20 | 185.30 | 186.80 | 186.80 | -0.05% | 3,613,878 |
| Mar 16, 2026 | 182.40 | 187.60 | 180.00 | 186.90 | 186.90 | 2.47% | 5,017,217 |
| Mar 13, 2026 | 184.90 | 188.00 | 181.90 | 182.40 | 182.40 | -0.49% | 6,300,525 |
| Mar 12, 2026 | 184.40 | 185.90 | 182.00 | 183.30 | 181.48 | -0.60% | 6,014,994 |
| Mar 11, 2026 | 185.30 | 185.50 | 181.60 | 184.40 | 182.57 | -1.91% | 6,489,886 |
| Mar 10, 2026 | 187.00 | 189.30 | 185.10 | 188.00 | 186.14 | 2.23% | 6,718,190 |
| Mar 9, 2026 | 181.50 | 183.90 | 180.00 | 183.90 | 182.08 | -2.80% | 8,945,392 |
| Mar 6, 2026 | 183.00 | 190.70 | 180.70 | 189.20 | 187.33 | 5.23% | 14,482,270 |
| Mar 5, 2026 | 182.80 | 183.00 | 177.30 | 179.80 | 178.02 | -1.05% | 10,760,730 |
| Mar 4, 2026 | 179.80 | 183.00 | 178.50 | 181.70 | 179.90 | 1.06% | 9,177,369 |
| Mar 3, 2026 | 179.40 | 184.30 | 178.70 | 179.80 | 178.02 | 1.41% | 9,958,236 |
| Mar 2, 2026 | 180.00 | 180.80 | 176.70 | 177.30 | 175.54 | -1.06% | 8,510,132 |
| Feb 27, 2026 | 175.20 | 180.30 | 175.20 | 179.20 | 177.43 | 2.40% | 12,473,480 |
| Feb 26, 2026 | 175.00 | 178.90 | 174.20 | 175.00 | 173.27 | -1.85% | 9,976,038 |
| Feb 25, 2026 | 182.10 | 182.10 | 176.90 | 178.30 | 176.53 | -0.61% | 9,823,949 |
| Feb 24, 2026 | 183.70 | 183.70 | 178.90 | 179.40 | 177.62 | -1.64% | 6,379,856 |
| Feb 23, 2026 | 188.70 | 188.70 | 181.80 | 182.40 | 180.59 | 1.73% | 6,384,345 |
| Feb 20, 2026 | 186.00 | 186.00 | 178.70 | 179.30 | 177.52 | -4.27% | 9,935,226 |
| Feb 16, 2026 | 189.10 | 190.00 | 184.50 | 187.30 | 185.44 | 0.86% | 1,945,455 |
| Feb 13, 2026 | 184.10 | 186.80 | 183.10 | 185.70 | 183.86 | -0.70% | 9,682,922 |
| Feb 12, 2026 | 192.20 | 192.20 | 184.70 | 187.00 | 185.15 | -4.10% | 12,177,410 |
| Feb 11, 2026 | 193.00 | 196.20 | 192.90 | 195.00 | 193.07 | 1.04% | 4,381,299 |
| Feb 10, 2026 | 195.80 | 197.50 | 191.90 | 193.00 | 191.09 | 0.89% | 6,831,208 |
| Feb 9, 2026 | 187.40 | 192.10 | 187.40 | 191.30 | 189.41 | 1.59% | 8,139,995 |
| Feb 6, 2026 | 186.70 | 191.40 | 185.10 | 188.30 | 186.43 | -2.23% | 11,137,270 |
| Feb 5, 2026 | 190.00 | 192.80 | 188.60 | 192.60 | 190.69 | 0.36% | 12,855,120 |
| Feb 4, 2026 | 197.50 | 198.30 | 191.90 | 191.90 | 190.00 | -3.32% | 12,483,440 |
| Feb 3, 2026 | 205.00 | 205.00 | 190.80 | 198.50 | 196.53 | 0.30% | 14,249,290 |
| Feb 2, 2026 | 200.00 | 201.20 | 196.40 | 197.90 | 195.94 | -3.46% | 7,862,913 |
| Jan 30, 2026 | 206.60 | 208.60 | 205.00 | 205.00 | 202.97 | -0.77% | 6,255,515 |
| Jan 29, 2026 | 211.00 | 211.00 | 205.80 | 206.60 | 204.55 | -2.55% | 8,831,558 |
| Jan 28, 2026 | 209.00 | 213.40 | 208.40 | 212.00 | 209.90 | 2.42% | 6,949,997 |
| Jan 27, 2026 | 206.80 | 207.80 | 205.40 | 207.00 | 204.95 | -0.67% | 5,059,884 |
| Jan 26, 2026 | 208.60 | 210.00 | 205.40 | 208.40 | 206.34 | 0.68% | 3,749,536 |
| Jan 23, 2026 | 210.60 | 211.00 | 204.60 | 207.00 | 204.95 | -0.96% | 4,741,232 |
| Jan 22, 2026 | 206.60 | 209.00 | 204.20 | 209.00 | 206.93 | 0.48% | 5,239,794 |
| Jan 21, 2026 | 215.20 | 215.40 | 205.80 | 208.00 | 205.94 | -3.70% | 9,729,530 |
| Jan 20, 2026 | 216.20 | 221.40 | 215.60 | 216.00 | 213.86 | -0.09% | 7,025,108 |
| Jan 19, 2026 | 213.80 | 217.80 | 213.40 | 216.20 | 214.06 | 0.28% | 3,522,808 |
| Jan 16, 2026 | 213.40 | 216.40 | 211.20 | 215.60 | 213.46 | 1.03% | 7,279,496 |
| Jan 15, 2026 | 220.40 | 220.40 | 213.20 | 213.40 | 211.29 | -3.18% | 6,319,893 |
| Jan 14, 2026 | 222.60 | 224.40 | 219.00 | 220.40 | 218.22 | -1.08% | 5,010,734 |
| Jan 13, 2026 | 226.40 | 229.80 | 222.20 | 222.80 | 220.59 | -0.18% | 7,031,106 |