NetEase, Inc. (HKG:9999)
Hong Kong
· Delayed Price · Currency is HKD 183.90
-5.30 (-2.80%)
At close: Mar 9, 2026
NetEase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 181.50 | 183.90 | 180.00 | 183.90 | 183.90 | -2.80% | 8,945,392 |
| Mar 6, 2026 | 183.00 | 190.70 | 180.70 | 189.20 | 189.20 | 5.23% | 14,482,270 |
| Mar 5, 2026 | 182.80 | 183.00 | 177.30 | 179.80 | 179.80 | -1.05% | 10,760,730 |
| Mar 4, 2026 | 179.80 | 183.00 | 178.50 | 181.70 | 181.70 | 1.06% | 9,177,369 |
| Mar 3, 2026 | 179.40 | 184.30 | 178.70 | 179.80 | 179.80 | 1.41% | 9,958,236 |
| Mar 2, 2026 | 180.00 | 180.80 | 176.70 | 177.30 | 177.30 | -1.06% | 8,510,132 |
| Feb 27, 2026 | 175.20 | 180.30 | 175.20 | 179.20 | 179.20 | 2.40% | 12,473,480 |
| Feb 26, 2026 | 175.00 | 178.90 | 174.20 | 175.00 | 175.00 | -1.85% | 9,976,038 |
| Feb 25, 2026 | 182.10 | 182.10 | 176.90 | 178.30 | 178.30 | -0.61% | 9,823,949 |
| Feb 24, 2026 | 183.70 | 183.70 | 178.90 | 179.40 | 179.40 | -1.64% | 6,379,856 |
| Feb 23, 2026 | 188.70 | 188.70 | 181.80 | 182.40 | 182.40 | 1.73% | 6,384,345 |
| Feb 20, 2026 | 186.00 | 186.00 | 178.70 | 179.30 | 179.30 | -4.27% | 9,935,226 |
| Feb 16, 2026 | 189.10 | 190.00 | 184.50 | 187.30 | 187.30 | 0.86% | 1,945,455 |
| Feb 13, 2026 | 184.10 | 186.80 | 183.10 | 185.70 | 185.70 | -0.70% | 9,682,922 |
| Feb 12, 2026 | 192.20 | 192.20 | 184.70 | 187.00 | 187.00 | -4.10% | 12,177,410 |
| Feb 11, 2026 | 193.00 | 196.20 | 192.90 | 195.00 | 195.00 | 1.04% | 4,381,299 |
| Feb 10, 2026 | 195.80 | 197.50 | 191.90 | 193.00 | 193.00 | 0.89% | 6,831,208 |
| Feb 9, 2026 | 187.40 | 192.10 | 187.40 | 191.30 | 191.30 | 1.59% | 8,139,995 |
| Feb 6, 2026 | 186.70 | 191.40 | 185.10 | 188.30 | 188.30 | -2.23% | 11,137,270 |
| Feb 5, 2026 | 190.00 | 192.80 | 188.60 | 192.60 | 192.60 | 0.36% | 12,855,120 |
| Feb 4, 2026 | 197.50 | 198.30 | 191.90 | 191.90 | 191.90 | -3.32% | 12,483,440 |
| Feb 3, 2026 | 205.00 | 205.00 | 190.80 | 198.50 | 198.50 | 0.30% | 14,249,290 |
| Feb 2, 2026 | 200.00 | 201.20 | 196.40 | 197.90 | 197.90 | -3.46% | 7,862,913 |
| Jan 30, 2026 | 206.60 | 208.60 | 205.00 | 205.00 | 205.00 | -0.77% | 6,255,515 |
| Jan 29, 2026 | 211.00 | 211.00 | 205.80 | 206.60 | 206.60 | -2.55% | 8,831,558 |
| Jan 28, 2026 | 209.00 | 213.40 | 208.40 | 212.00 | 212.00 | 2.42% | 6,949,997 |
| Jan 27, 2026 | 206.80 | 207.80 | 205.40 | 207.00 | 207.00 | -0.67% | 5,059,884 |
| Jan 26, 2026 | 208.60 | 210.00 | 205.40 | 208.40 | 208.40 | 0.68% | 3,749,536 |
| Jan 23, 2026 | 210.60 | 211.00 | 204.60 | 207.00 | 207.00 | -0.96% | 4,741,232 |
| Jan 22, 2026 | 206.60 | 209.00 | 204.20 | 209.00 | 209.00 | 0.48% | 5,239,794 |
| Jan 21, 2026 | 215.20 | 215.40 | 205.80 | 208.00 | 208.00 | -3.70% | 9,729,530 |
| Jan 20, 2026 | 216.20 | 221.40 | 215.60 | 216.00 | 216.00 | -0.09% | 7,025,108 |
| Jan 19, 2026 | 213.80 | 217.80 | 213.40 | 216.20 | 216.20 | 0.28% | 3,522,808 |
| Jan 16, 2026 | 213.40 | 216.40 | 211.20 | 215.60 | 215.60 | 1.03% | 7,279,496 |
| Jan 15, 2026 | 220.40 | 220.40 | 213.20 | 213.40 | 213.40 | -3.18% | 6,319,893 |
| Jan 14, 2026 | 222.60 | 224.40 | 219.00 | 220.40 | 220.40 | -1.08% | 5,010,734 |
| Jan 13, 2026 | 226.40 | 229.80 | 222.20 | 222.80 | 222.80 | -0.18% | 7,031,106 |
| Jan 12, 2026 | 217.60 | 223.20 | 215.80 | 223.20 | 223.20 | 2.95% | 4,699,642 |
| Jan 9, 2026 | 219.80 | 220.60 | 215.40 | 216.80 | 216.80 | -1.28% | 5,292,947 |
| Jan 8, 2026 | 222.60 | 222.60 | 216.80 | 219.60 | 219.60 | -1.35% | 6,435,339 |
| Jan 7, 2026 | 230.40 | 232.00 | 221.80 | 222.60 | 222.60 | -2.88% | 5,214,971 |
| Jan 6, 2026 | 226.20 | 232.60 | 225.60 | 229.20 | 229.20 | 2.96% | 6,954,693 |
| Jan 5, 2026 | 228.20 | 228.40 | 221.00 | 222.60 | 222.60 | -2.71% | 4,671,596 |
| Jan 2, 2026 | 220.00 | 229.00 | 217.80 | 228.80 | 228.80 | 6.62% | 4,575,466 |
| Dec 31, 2025 | 219.00 | 220.00 | 214.00 | 214.60 | 214.60 | -3.25% | 2,902,302 |
| Dec 30, 2025 | 215.00 | 221.80 | 215.00 | 221.80 | 221.80 | 2.59% | 4,707,639 |
| Dec 29, 2025 | 215.20 | 220.40 | 213.60 | 216.20 | 216.20 | 1.41% | 4,344,209 |
| Dec 24, 2025 | 215.40 | 217.40 | 212.60 | 213.20 | 213.20 | 0.19% | 1,897,476 |
| Dec 23, 2025 | 216.00 | 216.00 | 212.40 | 212.80 | 212.80 | -0.65% | 2,576,797 |
| Dec 22, 2025 | 212.40 | 214.80 | 210.60 | 214.20 | 214.20 | -0.09% | 3,107,399 |
| Dec 19, 2025 | 214.60 | 216.80 | 212.60 | 214.40 | 214.40 | 1.32% | 6,205,779 |
| Dec 18, 2025 | 208.40 | 212.20 | 207.00 | 211.60 | 211.60 | 0.67% | 4,237,512 |
| Dec 17, 2025 | 212.40 | 212.60 | 208.60 | 210.20 | 210.20 | -0.38% | 5,976,710 |
| Dec 16, 2025 | 214.80 | 216.20 | 210.60 | 211.00 | 211.00 | -2.59% | 3,788,043 |
| Dec 15, 2025 | 215.80 | 219.00 | 215.40 | 216.60 | 216.60 | -0.82% | 3,864,152 |
| Dec 12, 2025 | 213.60 | 219.40 | 211.00 | 218.40 | 218.40 | 4.20% | 14,928,480 |
| Dec 11, 2025 | 213.20 | 213.80 | 207.80 | 209.60 | 209.60 | -0.57% | 2,882,914 |
| Dec 10, 2025 | 210.00 | 212.00 | 207.80 | 210.80 | 210.80 | -0.85% | 6,653,181 |
| Dec 9, 2025 | 214.80 | 217.20 | 212.20 | 212.60 | 212.60 | -1.94% | 4,166,084 |
| Dec 8, 2025 | 217.80 | 218.00 | 215.40 | 216.80 | 216.80 | -0.55% | 3,081,981 |
| 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 |