NetEase, Inc. (HKG:9999)
Hong Kong
· Delayed Price · Currency is HKD 218.00
+0.80 (0.37%)
At close: Dec 5, 2025
NetEase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 215.20 | 219.40 | 212.60 | 218.00 | 218.00 | 0.37% | 6,959,898 |
| Dec 4, 2025 | 217.60 | 219.80 | 216.00 | 217.20 | 217.20 | -0.28% | 4,652,205 |
| Dec 3, 2025 | 221.00 | 221.80 | 216.60 | 217.80 | 216.91 | -2.94% | 5,454,839 |
| Dec 2, 2025 | 226.40 | 226.80 | 222.20 | 224.40 | 223.49 | 0.90% | 6,662,378 |
| Dec 1, 2025 | 216.80 | 222.40 | 215.00 | 222.40 | 221.49 | 3.93% | 5,980,207 |
| Nov 28, 2025 | 216.20 | 216.40 | 213.00 | 214.00 | 213.13 | -0.37% | 3,702,092 |
| Nov 27, 2025 | 215.20 | 219.00 | 213.80 | 214.80 | 213.92 | -0.19% | 5,328,379 |
| Nov 26, 2025 | 218.80 | 219.60 | 214.00 | 215.20 | 214.32 | -1.10% | 4,104,922 |
| Nov 25, 2025 | 219.80 | 221.40 | 216.60 | 217.60 | 216.71 | 0.46% | 4,822,233 |
| Nov 24, 2025 | 211.20 | 218.60 | 210.80 | 216.60 | 215.72 | 5.87% | 9,817,963 |
| Nov 21, 2025 | 212.20 | 213.20 | 203.80 | 204.60 | 203.77 | -3.76% | 12,317,150 |
| Nov 20, 2025 | 212.80 | 215.40 | 207.40 | 212.60 | 211.73 | -1.39% | 7,721,910 |
| Nov 19, 2025 | 217.40 | 218.60 | 215.60 | 215.60 | 214.72 | 0.28% | 4,057,274 |
| Nov 18, 2025 | 214.20 | 216.60 | 213.20 | 215.00 | 214.12 | -1.56% | 3,309,505 |
| Nov 17, 2025 | 219.40 | 221.40 | 216.00 | 218.40 | 217.51 | -0.46% | 4,267,325 |
| Nov 14, 2025 | 219.60 | 222.40 | 218.40 | 219.40 | 218.51 | -1.88% | 4,468,290 |
| Nov 13, 2025 | 219.80 | 225.20 | 219.80 | 223.60 | 222.69 | 0.90% | 4,214,308 |
| Nov 12, 2025 | 223.00 | 224.60 | 220.40 | 221.60 | 220.70 | 0.73% | 4,090,907 |
| Nov 11, 2025 | 219.20 | 220.40 | 216.60 | 220.00 | 219.10 | 0.18% | 2,765,984 |
| Nov 10, 2025 | 218.20 | 219.80 | 215.00 | 219.60 | 218.71 | 0.27% | 3,787,475 |
| Nov 7, 2025 | 218.20 | 220.40 | 217.80 | 219.00 | 218.11 | -0.54% | 3,762,152 |
| Nov 6, 2025 | 216.00 | 221.40 | 215.20 | 220.20 | 219.30 | 1.29% | 4,583,623 |
| Nov 5, 2025 | 214.20 | 218.00 | 212.40 | 217.40 | 216.51 | 0.28% | 4,884,772 |
| Nov 4, 2025 | 218.60 | 220.20 | 216.20 | 216.80 | 215.92 | -1.54% | 5,460,863 |
| Nov 3, 2025 | 217.00 | 221.20 | 216.00 | 220.20 | 219.30 | 1.47% | 4,973,877 |
| Oct 31, 2025 | 217.60 | 221.80 | 216.60 | 217.00 | 216.12 | -1.36% | 5,930,195 |
| Oct 30, 2025 | 211.20 | 223.60 | 211.20 | 220.00 | 219.10 | -2.05% | 14,222,680 |
| Oct 28, 2025 | 228.40 | 230.20 | 223.40 | 224.60 | 223.68 | -2.35% | 7,264,252 |
| Oct 27, 2025 | 233.40 | 234.20 | 228.00 | 230.00 | 229.06 | -0.26% | 4,432,192 |
| Oct 24, 2025 | 230.80 | 232.40 | 229.20 | 230.60 | 229.66 | 1.05% | 4,545,265 |
| Oct 23, 2025 | 224.80 | 230.00 | 224.00 | 228.20 | 227.27 | -0.61% | 3,533,481 |
| Oct 22, 2025 | 235.60 | 236.00 | 227.20 | 229.60 | 228.66 | -4.41% | 6,048,562 |
| Oct 21, 2025 | 238.00 | 243.00 | 236.60 | 240.20 | 239.22 | 2.04% | 5,933,808 |
| Oct 20, 2025 | 238.20 | 238.20 | 233.00 | 235.40 | 234.44 | 5.18% | 4,952,259 |
| Oct 17, 2025 | 232.20 | 232.60 | 223.60 | 223.80 | 222.89 | -3.53% | 5,094,204 |
| Oct 16, 2025 | 231.00 | 233.60 | 227.80 | 232.00 | 231.05 | 0.09% | 3,737,255 |
| Oct 15, 2025 | 228.20 | 232.40 | 227.40 | 231.80 | 230.86 | 1.58% | 7,669,582 |
| Oct 14, 2025 | 231.80 | 235.20 | 227.00 | 228.20 | 227.27 | -2.89% | 8,570,297 |
| Oct 13, 2025 | 244.80 | 244.80 | 229.80 | 235.00 | 234.04 | -1.01% | 10,306,000 |
| Oct 10, 2025 | 237.00 | 241.20 | 235.60 | 237.40 | 236.43 | -1.25% | 5,861,581 |
| Oct 9, 2025 | 240.60 | 242.00 | 232.60 | 240.40 | 239.42 | 0.33% | 5,795,846 |
| Oct 8, 2025 | 234.80 | 240.00 | 230.00 | 239.60 | 238.62 | 2.92% | 5,351,597 |
| Oct 6, 2025 | 231.20 | 236.40 | 230.20 | 232.80 | 231.85 | -1.61% | 4,034,876 |
| Oct 3, 2025 | 238.00 | 239.00 | 235.20 | 236.60 | 235.64 | -1.58% | 3,309,959 |
| Oct 2, 2025 | 230.00 | 241.80 | 230.00 | 240.40 | 239.42 | 1.52% | 5,127,471 |
| Sep 30, 2025 | 235.00 | 237.40 | 232.40 | 236.80 | 235.84 | 2.07% | 6,769,123 |
| Sep 29, 2025 | 230.40 | 235.60 | 229.00 | 232.00 | 231.05 | 0.69% | 5,306,152 |
| Sep 26, 2025 | 231.60 | 233.40 | 230.00 | 230.40 | 229.46 | -1.71% | 3,636,560 |
| Sep 25, 2025 | 234.20 | 238.40 | 231.00 | 234.40 | 233.44 | -1.18% | 6,514,290 |
| Sep 24, 2025 | 238.60 | 239.40 | 234.80 | 237.20 | 236.23 | - | 4,443,090 |
| Sep 23, 2025 | 237.60 | 241.00 | 234.80 | 237.20 | 236.23 | 1.37% | 4,604,758 |
| Sep 22, 2025 | 233.80 | 236.00 | 229.80 | 234.00 | 233.05 | -1.18% | 5,217,178 |
| Sep 19, 2025 | 233.00 | 239.00 | 233.00 | 236.80 | 235.84 | -1.50% | 9,101,150 |
| Sep 18, 2025 | 244.80 | 247.00 | 239.00 | 240.40 | 239.42 | -2.44% | 10,338,960 |
| Sep 17, 2025 | 240.40 | 248.00 | 240.00 | 246.40 | 245.40 | 1.15% | 8,614,522 |
| Sep 16, 2025 | 241.60 | 245.60 | 240.80 | 243.60 | 242.61 | 1.25% | 7,861,387 |
| Sep 15, 2025 | 236.20 | 241.80 | 234.80 | 240.60 | 239.62 | 1.78% | 5,287,914 |
| Sep 12, 2025 | 234.60 | 237.80 | 232.60 | 236.40 | 235.44 | 2.78% | 5,800,018 |
| Sep 11, 2025 | 226.00 | 233.00 | 224.40 | 230.00 | 229.06 | 0.44% | 7,100,417 |
| Sep 10, 2025 | 226.00 | 229.60 | 220.40 | 229.00 | 228.07 | 2.60% | 7,216,764 |
| Sep 9, 2025 | 226.00 | 230.80 | 221.60 | 223.20 | 222.29 | 1.82% | 10,005,290 |
| Sep 8, 2025 | 211.00 | 220.40 | 210.60 | 219.20 | 218.31 | 4.38% | 7,627,115 |
| Sep 5, 2025 | 207.80 | 211.00 | 206.00 | 210.00 | 209.14 | 1.06% | 8,123,676 |
| Sep 4, 2025 | 210.60 | 213.80 | 206.60 | 207.80 | 206.95 | -0.95% | 8,135,958 |
| Sep 3, 2025 | 212.80 | 215.00 | 209.40 | 209.80 | 208.95 | -1.87% | 4,768,979 |
| Sep 2, 2025 | 211.40 | 215.00 | 211.40 | 213.80 | 212.93 | -0.83% | 5,056,151 |
| Sep 1, 2025 | 211.60 | 218.20 | 211.40 | 215.60 | 214.72 | 1.51% | 3,542,605 |
| Aug 29, 2025 | 215.00 | 217.60 | 211.40 | 212.40 | 211.53 | - | 4,724,500 |
| Aug 28, 2025 | 212.60 | 214.20 | 211.60 | 212.40 | 211.53 | 0.66% | 5,201,556 |
| Aug 27, 2025 | 213.00 | 216.40 | 210.00 | 211.00 | 210.14 | -2.13% | 7,129,558 |
| Aug 26, 2025 | 214.80 | 220.40 | 213.60 | 215.60 | 213.84 | -0.92% | 6,434,852 |
| Aug 25, 2025 | 207.20 | 220.00 | 207.20 | 217.60 | 215.82 | 6.04% | 9,921,012 |
| Aug 22, 2025 | 208.40 | 208.40 | 202.20 | 205.20 | 203.52 | 0.39% | 3,767,290 |
| Aug 21, 2025 | 204.40 | 205.40 | 202.40 | 204.40 | 202.73 | 1.09% | 3,570,041 |
| Aug 20, 2025 | 200.20 | 203.20 | 198.00 | 202.20 | 200.55 | 0.30% | 4,848,614 |
| Aug 19, 2025 | 205.80 | 205.80 | 201.60 | 201.60 | 199.95 | -1.27% | 3,654,027 |
| Aug 18, 2025 | 200.60 | 209.40 | 200.40 | 204.20 | 202.53 | 2.00% | 5,335,234 |
| Aug 15, 2025 | 202.40 | 210.80 | 198.70 | 200.20 | 198.56 | -3.66% | 9,429,342 |
| Aug 14, 2025 | 212.00 | 212.20 | 207.40 | 207.80 | 206.10 | -3.53% | 8,041,469 |
| Aug 13, 2025 | 204.00 | 215.60 | 204.00 | 215.40 | 213.64 | 5.38% | 7,111,555 |
| Aug 12, 2025 | 200.60 | 205.00 | 199.10 | 204.40 | 202.73 | 1.09% | 4,901,811 |
| Aug 11, 2025 | 203.00 | 204.40 | 201.60 | 202.20 | 200.55 | -1.17% | 4,716,767 |
| Aug 8, 2025 | 203.80 | 206.00 | 203.40 | 204.60 | 202.93 | -1.06% | 3,655,019 |
| Aug 7, 2025 | 208.80 | 209.20 | 204.00 | 206.80 | 205.11 | -0.48% | 5,388,889 |
| Aug 6, 2025 | 207.80 | 208.40 | 206.20 | 207.80 | 206.10 | -0.57% | 3,734,540 |
| Aug 5, 2025 | 207.00 | 209.20 | 206.80 | 209.00 | 207.29 | 1.55% | 4,703,587 |
| Aug 4, 2025 | 201.60 | 206.60 | 201.60 | 205.80 | 204.12 | 2.18% | 3,783,014 |
| Aug 1, 2025 | 201.40 | 205.60 | 201.00 | 201.40 | 199.75 | -1.47% | 4,982,444 |
| Jul 31, 2025 | 205.00 | 208.00 | 203.60 | 204.40 | 202.73 | -0.39% | 5,679,072 |
| Jul 30, 2025 | 205.00 | 207.60 | 203.60 | 205.20 | 203.52 | -0.48% | 7,212,543 |
| Jul 29, 2025 | 207.00 | 208.40 | 203.80 | 206.20 | 204.51 | -1.81% | 6,253,432 |
| Jul 28, 2025 | 212.40 | 214.20 | 208.00 | 210.00 | 208.28 | -1.41% | 6,348,875 |
| Jul 25, 2025 | 213.40 | 214.60 | 211.00 | 213.00 | 211.26 | -0.75% | 3,334,741 |
| Jul 24, 2025 | 218.00 | 219.00 | 214.00 | 214.60 | 212.84 | -3.25% | 7,231,843 |
| Jul 23, 2025 | 221.20 | 222.80 | 216.60 | 221.80 | 219.99 | 2.59% | 6,644,601 |
| Jul 22, 2025 | 216.60 | 217.20 | 214.40 | 216.20 | 214.43 | 0.28% | 4,431,731 |
| Jul 21, 2025 | 214.80 | 216.60 | 213.60 | 215.60 | 213.84 | 1.13% | 5,207,631 |
| Jul 18, 2025 | 212.40 | 214.00 | 211.00 | 213.20 | 211.46 | 2.50% | 6,089,861 |
| Jul 17, 2025 | 206.80 | 209.80 | 206.80 | 208.00 | 206.30 | 0.58% | 3,199,639 |
| Jul 16, 2025 | 208.60 | 210.80 | 206.40 | 206.80 | 205.11 | -1.05% | 3,912,150 |