NetEase, Inc. - 9999.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	217.6	217.2	217.2	219.8	216	3.97M
December 03, 2025	221	217.8	217.69	221.8	216.6	5.46M
December 02, 2025	226.4	224.4	224.28	226.8	222.2	6.66M
December 01, 2025	216.8	222.4	222.28	222.4	215	5.99M
November 28, 2025	216.2	214	214	216.4	213	3.71M
November 27, 2025	215.2	214.4	214.4	219	213.8	4.68M
November 26, 2025	218.8	215.2	215.2	219.6	214	4.1M
November 25, 2025	219.8	217.6	217.6	221.4	216.6	4.82M
November 24, 2025	211.2	216.6	216.6	218.6	210.8	9.83M
November 21, 2025	212.2	204.6	204.6	213.2	203.8	12.33M
November 20, 2025	212.8	212.6	212.6	215.4	207.4	7.72M
November 19, 2025	217.4	215.6	215.6	218.6	215.6	4.06M
November 18, 2025	214.2	215	215	216.6	213.2	3.31M
November 17, 2025	219.4	218.4	218.4	221.4	216	4.28M
November 14, 2025	219.6	219.4	219.4	222.4	218.4	4.47M
November 13, 2025	219.8	223.6	223.6	225.2	219.8	4.21M
November 12, 2025	223	221.6	221.6	224.6	220.4	4.09M
November 11, 2025	219.2	220	220	220.4	216.6	2.78M
November 10, 2025	218.2	219.6	219.6	219.8	215	3.79M
November 07, 2025	218.2	219	219	220.4	217.8	3.23M
November 06, 2025	216	220.2	220.2	221.4	215.2	4.58M
November 05, 2025	214.2	217.4	217.4	218	212.4	4.9M
November 04, 2025	218.6	216.8	216.8	220.2	216.2	5.46M
November 03, 2025	217	220.2	220.2	221.2	216	4.99M
October 31, 2025	217.6	217	217	221.8	216.6	5.93M
October 30, 2025	211.2	220	220	223.6	211.2	14.23M
October 28, 2025	228.4	224.6	224.6	230.2	223.4	7.26M
October 27, 2025	233.4	230	230	234.2	228	4.43M
October 24, 2025	230.8	230.6	230.6	232.4	229.2	4.55M
October 23, 2025	224.8	228.2	228.2	230	224	3.53M
October 22, 2025	235.6	229.6	229.6	236	227.2	6.06M
October 21, 2025	238	240.2	240.2	243	236.6	5.93M
October 20, 2025	238.2	235.4	235.4	238.2	233	4.95M
October 17, 2025	232.2	223.8	223.8	232.6	223.6	5.1M
October 16, 2025	231	232	232	233.6	227.8	3.74M
October 15, 2025	228.2	231.8	231.8	232.4	227.4	7.67M
October 14, 2025	231.8	228.2	228.2	235.2	227	8.58M
October 13, 2025	244.8	235	235	244.8	229.8	10.31M
October 10, 2025	237	237.4	237.4	241.2	235.6	5.86M
October 09, 2025	240.6	240.4	240.4	242	232.6	5.8M
October 08, 2025	234.8	239.6	239.6	240	230	5.35M
October 06, 2025	231.2	232.8	232.8	236.4	230.2	4.03M
October 03, 2025	238	236.6	236.6	239	235.2	3.31M
October 02, 2025	230	240.4	240.4	241.8	230	5.15M
September 30, 2025	235	236.8	236.8	237.4	232.4	6.77M
September 29, 2025	230.4	232	232	235.6	229	5.31M
September 26, 2025	231.6	230.4	230.4	233.4	230	3.64M
September 25, 2025	234.2	234.4	234.4	238.4	231	6.51M
September 24, 2025	238.6	237.2	237.2	239.4	234.8	4.44M
September 23, 2025	237.6	237.2	237.2	241	234.8	4.61M
September 22, 2025	233.8	234	234	236	229.8	5.22M
September 19, 2025	233	236.8	236.8	239	233	9.1M
September 18, 2025	244.8	240.4	240.4	247	239	10.34M
September 17, 2025	240.4	246.4	246.4	248	240	8.62M
September 16, 2025	241.6	243.6	243.6	245.6	240.8	7.86M
September 15, 2025	236.2	240.6	240.6	241.8	234.8	5.29M
September 12, 2025	234.6	236.4	236.4	237.8	232.6	5.8M
September 11, 2025	226	230	230	233	224.4	7.1M
September 10, 2025	226	229	229	229.6	220.4	7.22M
September 09, 2025	226	223.2	223.2	230.8	221.6	10.01M

NetEase, Inc. (9999.HK) HKSE