NetEase, Inc. (HKG:9999)
Hong Kong · Delayed Price · Currency is HKD 212.40
+1.40 (0.66%)
Aug 28, 2025, 4:08 PM HKT
NetEase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 213.00 | 214.00 | 212.20 | 213.40 | - | 1.14% | 7,120,258 |
| Aug 27, 2025 | 213.00 | 216.40 | 210.00 | 211.00 | 211.00 | -2.13% | 7,134,058 |
| Aug 26, 2025 | 214.80 | 220.40 | 213.60 | 215.60 | 214.71 | -0.92% | 6,440,952 |
| Aug 25, 2025 | 207.20 | 220.00 | 207.20 | 217.60 | 216.70 | 6.04% | 9,924,512 |
| Aug 22, 2025 | 208.40 | 208.40 | 202.20 | 205.20 | 204.35 | 0.39% | 3,767,590 |
| Aug 21, 2025 | 204.40 | 205.40 | 202.40 | 204.40 | 203.56 | 1.09% | 3,570,141 |
| Aug 20, 2025 | 200.20 | 203.20 | 198.00 | 202.20 | 201.37 | 0.30% | 4,849,814 |
| Aug 19, 2025 | 205.80 | 205.80 | 201.60 | 201.60 | 200.77 | -1.27% | 3,654,727 |
| Aug 18, 2025 | 200.60 | 209.40 | 200.40 | 204.20 | 203.36 | 2.00% | 5,335,234 |
| Aug 15, 2025 | 202.40 | 210.80 | 198.70 | 200.20 | 199.37 | -3.66% | 9,457,342 |
| Aug 14, 2025 | 212.00 | 212.20 | 207.40 | 207.80 | 206.94 | -3.53% | 8,044,069 |
| Aug 13, 2025 | 204.00 | 215.60 | 204.00 | 215.40 | 214.51 | 5.38% | 7,121,455 |
| Aug 12, 2025 | 200.60 | 205.00 | 199.10 | 204.40 | 203.56 | 1.09% | 4,907,611 |
| Aug 11, 2025 | 203.00 | 204.40 | 201.60 | 202.20 | 201.37 | -1.17% | 4,734,467 |
| Aug 8, 2025 | 203.80 | 206.00 | 203.40 | 204.60 | 203.76 | -1.06% | 3,657,019 |
| Aug 7, 2025 | 208.80 | 209.20 | 204.00 | 206.80 | 205.95 | -0.48% | 5,392,589 |
| Aug 6, 2025 | 207.80 | 208.40 | 206.20 | 207.80 | 206.94 | -0.57% | 3,746,240 |
| Aug 5, 2025 | 207.00 | 209.20 | 206.80 | 209.00 | 208.14 | 1.55% | 4,704,787 |
| Aug 4, 2025 | 201.60 | 206.60 | 201.60 | 205.80 | 204.95 | 2.18% | 3,783,014 |
| Aug 1, 2025 | 201.40 | 205.60 | 201.00 | 201.40 | 200.57 | -1.47% | 4,982,444 |
| Jul 31, 2025 | 205.00 | 208.00 | 203.60 | 204.40 | 203.56 | -0.39% | 5,679,572 |
| Jul 30, 2025 | 205.00 | 207.60 | 203.60 | 205.20 | 204.35 | -0.48% | 7,217,243 |
| Jul 29, 2025 | 207.00 | 208.40 | 203.80 | 206.20 | 205.35 | -1.81% | 6,253,632 |
| Jul 28, 2025 | 212.40 | 214.20 | 208.00 | 210.00 | 209.13 | -1.41% | 6,348,875 |
| Jul 25, 2025 | 213.40 | 214.60 | 211.00 | 213.00 | 213.00 | -0.75% | 3,334,741 |
| Jul 24, 2025 | 218.00 | 219.00 | 214.00 | 214.60 | 214.60 | -3.25% | 7,231,843 |
| Jul 23, 2025 | 221.20 | 222.80 | 216.60 | 221.80 | 221.80 | 2.59% | 6,644,601 |
| Jul 22, 2025 | 216.60 | 217.20 | 214.40 | 216.20 | 216.20 | 0.28% | 4,431,731 |
| Jul 21, 2025 | 214.80 | 216.60 | 213.60 | 215.60 | 215.60 | 1.13% | 5,207,631 |
| Jul 18, 2025 | 212.40 | 214.00 | 211.00 | 213.20 | 213.20 | 2.50% | 6,092,761 |
| Jul 17, 2025 | 206.80 | 209.80 | 206.80 | 208.00 | 208.00 | 0.58% | 3,206,239 |
| Jul 16, 2025 | 208.60 | 210.80 | 206.40 | 206.80 | 206.80 | -1.05% | 3,930,650 |
| Jul 15, 2025 | 204.60 | 209.20 | 204.00 | 209.00 | 209.00 | 3.36% | 4,913,915 |
| Jul 14, 2025 | 202.00 | 203.00 | 200.80 | 202.20 | 202.20 | 0.20% | 3,660,144 |
| Jul 11, 2025 | 200.00 | 205.00 | 199.20 | 201.80 | 201.80 | -0.49% | 6,812,421 |
| Jul 10, 2025 | 201.60 | 205.00 | 200.20 | 202.80 | 202.80 | -1.46% | 4,582,416 |
| Jul 9, 2025 | 207.00 | 207.60 | 203.40 | 205.80 | 205.80 | -2.92% | 5,419,341 |
| Jul 8, 2025 | 210.00 | 212.20 | 207.60 | 212.00 | 212.00 | 1.53% | 4,408,299 |
| Jul 7, 2025 | 210.00 | 210.00 | 207.20 | 208.80 | 208.80 | -0.57% | 3,709,409 |
| Jul 4, 2025 | 206.40 | 211.00 | 205.60 | 210.00 | 210.00 | 0.57% | 3,924,572 |
| Jul 3, 2025 | 210.40 | 211.20 | 206.40 | 208.80 | 208.80 | 0.29% | 4,655,429 |
| Jul 2, 2025 | 212.20 | 212.80 | 207.00 | 208.20 | 208.20 | -1.33% | 4,966,437 |
| Jun 30, 2025 | 209.80 | 214.60 | 207.80 | 211.00 | 211.00 | 1.54% | 5,984,384 |
| Jun 27, 2025 | 210.00 | 211.00 | 206.40 | 207.80 | 207.80 | -1.14% | 5,350,786 |
| Jun 26, 2025 | 208.60 | 211.40 | 206.20 | 210.20 | 210.20 | -0.19% | 7,170,208 |
| Jun 25, 2025 | 209.20 | 212.60 | 209.20 | 210.60 | 210.60 | 0.67% | 5,502,460 |
| Jun 24, 2025 | 206.20 | 210.60 | 206.20 | 209.20 | 209.20 | 2.45% | 6,828,949 |
| Jun 23, 2025 | 200.20 | 204.20 | 200.20 | 204.20 | 204.20 | 0.10% | 5,245,577 |
| Jun 20, 2025 | 204.00 | 205.20 | 202.80 | 204.00 | 204.00 | 0.39% | 7,795,995 |
| Jun 19, 2025 | 203.60 | 205.80 | 201.60 | 203.20 | 203.20 | -0.39% | 5,166,991 |