NetEase, Inc. (HKG:9999)
Hong Kong · Delayed Price · Currency is HKD 245.00
-1.40 (-0.57%)
Sep 18, 2025, 11:04 AM HKT
NetEase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 240.40 | 248.00 | 240.00 | 246.40 | 246.40 | 1.15% | 8,622,822 |
| Sep 16, 2025 | 241.60 | 245.60 | 240.80 | 243.60 | 243.60 | 1.25% | 7,861,387 |
| Sep 15, 2025 | 236.20 | 241.80 | 234.80 | 240.60 | 240.60 | 1.78% | 5,287,914 |
| Sep 12, 2025 | 234.60 | 237.80 | 232.60 | 236.40 | 236.40 | 2.78% | 5,800,018 |
| Sep 11, 2025 | 226.00 | 233.00 | 224.40 | 230.00 | 230.00 | 0.44% | 7,100,417 |
| Sep 10, 2025 | 226.00 | 229.60 | 220.40 | 229.00 | 229.00 | 2.60% | 7,216,764 |
| Sep 9, 2025 | 226.00 | 230.80 | 221.60 | 223.20 | 223.20 | 1.82% | 10,005,291 |
| Sep 8, 2025 | 211.00 | 220.40 | 210.60 | 219.20 | 219.20 | 4.38% | 7,627,115 |
| Sep 5, 2025 | 207.80 | 211.00 | 206.00 | 210.00 | 210.00 | 1.06% | 8,123,676 |
| Sep 4, 2025 | 210.60 | 213.80 | 206.60 | 207.80 | 207.80 | -0.95% | 8,135,958 |
| Sep 3, 2025 | 212.80 | 215.00 | 209.40 | 209.80 | 209.80 | -1.87% | 4,768,979 |
| Sep 2, 2025 | 211.40 | 215.00 | 211.40 | 213.80 | 213.80 | -0.83% | 5,056,151 |
| Sep 1, 2025 | 211.60 | 218.20 | 211.40 | 215.60 | 215.60 | 1.51% | 3,542,605 |
| Aug 29, 2025 | 215.00 | 217.60 | 211.40 | 212.40 | 212.40 | - | 4,724,500 |
| Aug 28, 2025 | 212.60 | 214.20 | 211.60 | 212.40 | 212.40 | 0.66% | 5,201,556 |
| Aug 27, 2025 | 213.00 | 216.40 | 210.00 | 211.00 | 211.00 | -2.13% | 7,129,558 |
| Aug 26, 2025 | 214.80 | 220.40 | 213.60 | 215.60 | 214.71 | -0.92% | 6,434,852 |
| Aug 25, 2025 | 207.20 | 220.00 | 207.20 | 217.60 | 216.70 | 6.04% | 9,921,012 |
| Aug 22, 2025 | 208.40 | 208.40 | 202.20 | 205.20 | 204.35 | 0.39% | 3,767,290 |
| Aug 21, 2025 | 204.40 | 205.40 | 202.40 | 204.40 | 203.56 | 1.09% | 3,570,041 |
| Aug 20, 2025 | 200.20 | 203.20 | 198.00 | 202.20 | 201.37 | 0.30% | 4,848,614 |
| Aug 19, 2025 | 205.80 | 205.80 | 201.60 | 201.60 | 200.77 | -1.27% | 3,654,027 |
| 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 | 199.38 | -3.66% | 9,429,342 |
| Aug 14, 2025 | 212.00 | 212.20 | 207.40 | 207.80 | 206.94 | -3.53% | 8,041,469 |
| Aug 13, 2025 | 204.00 | 215.60 | 204.00 | 215.40 | 214.51 | 5.38% | 7,111,555 |
| Aug 12, 2025 | 200.60 | 205.00 | 199.10 | 204.40 | 203.56 | 1.09% | 4,901,811 |
| Aug 11, 2025 | 203.00 | 204.40 | 201.60 | 202.20 | 201.37 | -1.17% | 4,716,767 |
| Aug 8, 2025 | 203.80 | 206.00 | 203.40 | 204.60 | 203.76 | -1.06% | 3,655,019 |
| Aug 7, 2025 | 208.80 | 209.20 | 204.00 | 206.80 | 205.95 | -0.48% | 5,388,889 |
| Aug 6, 2025 | 207.80 | 208.40 | 206.20 | 207.80 | 206.94 | -0.57% | 3,734,540 |
| Aug 5, 2025 | 207.00 | 209.20 | 206.80 | 209.00 | 208.14 | 1.55% | 4,703,587 |
| 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% | 5,679,072 |
| Jul 30, 2025 | 205.00 | 207.60 | 203.60 | 205.20 | 204.35 | -0.48% | 7,212,543 |
| Jul 29, 2025 | 207.00 | 208.40 | 203.80 | 206.20 | 205.35 | -1.81% | 6,253,432 |
| Jul 28, 2025 | 212.40 | 214.20 | 208.00 | 210.00 | 209.14 | -1.41% | 6,348,875 |
| Jul 25, 2025 | 213.40 | 214.60 | 211.00 | 213.00 | 212.12 | -0.75% | 3,334,741 |
| Jul 24, 2025 | 218.00 | 219.00 | 214.00 | 214.60 | 213.72 | -3.25% | 7,231,843 |
| Jul 23, 2025 | 221.20 | 222.80 | 216.60 | 221.80 | 220.89 | 2.59% | 6,644,601 |
| Jul 22, 2025 | 216.60 | 217.20 | 214.40 | 216.20 | 215.31 | 0.28% | 4,431,731 |
| Jul 21, 2025 | 214.80 | 216.60 | 213.60 | 215.60 | 214.71 | 1.13% | 5,207,631 |
| Jul 18, 2025 | 212.40 | 214.00 | 211.00 | 213.20 | 212.32 | 2.50% | 6,089,861 |
| Jul 17, 2025 | 206.80 | 209.80 | 206.80 | 208.00 | 207.14 | 0.58% | 3,199,639 |
| Jul 16, 2025 | 208.60 | 210.80 | 206.40 | 206.80 | 205.95 | -1.05% | 3,912,150 |
| Jul 15, 2025 | 204.60 | 209.20 | 204.00 | 209.00 | 208.14 | 3.36% | 4,913,915 |
| Jul 14, 2025 | 202.00 | 203.00 | 200.80 | 202.20 | 201.37 | 0.20% | 3,660,144 |
| Jul 11, 2025 | 200.00 | 205.00 | 199.20 | 201.80 | 200.97 | -0.49% | 6,812,421 |
| Jul 10, 2025 | 201.60 | 205.00 | 200.20 | 202.80 | 201.96 | -1.46% | 4,565,316 |