Skip to main content
logo
Perfect Group Corp., Ltd (SHA:603059)
China flag China · Delayed Price · Currency is CNY
23.39
+0.05 (0.21%)
Sep 15, 2026, 2:14 PM CST

Perfect Group Corp., Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 14, 202623.2023.6823.0323.3423.34-0.09%1,302,499
Sep 11, 202623.8024.0022.8723.3623.36-1.85%1,577,800
Sep 10, 202625.6525.6523.7823.8023.80-5.82%2,558,200
Sep 9, 202627.3327.3325.2125.2725.27-3.18%2,574,400
Sep 8, 202625.4426.1425.0326.1026.102.80%1,194,100
Sep 7, 202625.0425.3924.6025.3925.391.48%1,090,300
Sep 4, 202624.7325.4024.7325.0225.021.38%1,020,400
Sep 3, 202625.4125.6824.6124.6824.68-2.57%1,084,700
Sep 2, 202625.0525.5024.7025.3325.330.64%902,725
Sep 1, 202625.0925.5625.0225.1725.17-0.12%1,026,050
Aug 31, 202624.7425.2624.3625.2025.201.86%1,198,600
Aug 28, 202624.0224.8823.8024.7424.743.38%1,664,100
Aug 27, 202624.0624.3523.7223.9323.93-2.09%1,563,100
Aug 26, 202623.8225.0323.8224.4424.44-2.40%2,098,300
Aug 25, 202624.6225.1524.4625.0425.041.71%1,278,800
Aug 24, 202625.5825.6724.3324.6224.62-3.72%1,338,000
Aug 21, 202625.8025.8424.9025.5725.57-0.74%1,177,000
Aug 20, 202625.3025.9524.9325.7625.763.37%1,547,825
Aug 19, 202625.2125.4624.6424.9224.92-1.15%1,125,925
Aug 18, 202625.4825.4824.8525.2125.21-0.63%899,400
Aug 17, 202625.0325.3724.5725.3725.371.44%1,153,650
Aug 14, 202625.1025.6024.7125.0125.01-1.54%1,687,400
Aug 13, 202625.2226.5425.0125.4025.400.20%2,445,325
Aug 12, 202625.3425.5825.0025.3525.350.04%739,450
Aug 11, 202625.4525.7724.9325.3425.34-0.39%1,275,499
Aug 10, 202624.6025.5524.3525.4425.443.16%1,548,962
Aug 7, 202624.2224.6723.8724.6624.661.82%1,375,800
Aug 6, 202624.1524.2423.7824.2224.220.62%1,207,025
Aug 5, 202623.9924.2323.8224.0724.070.84%989,700
Aug 4, 202623.9924.2023.7023.8723.870.04%1,166,600
Aug 3, 202624.0024.2623.7023.8623.86-0.71%1,265,099
Jul 31, 202624.0224.3123.7824.0324.031.14%919,100
Jul 30, 202624.7524.7523.6423.7623.76-2.14%2,338,699
Jul 29, 202622.8724.4222.8724.2824.285.93%1,716,700
Jul 28, 202622.4223.2622.3422.9222.921.91%1,285,300
Jul 27, 202621.8122.5921.6522.4922.492.27%804,725
Jul 24, 202622.3022.4321.6321.9921.99-1.79%915,100
Jul 23, 202621.5622.4521.4522.3922.393.32%928,501
Jul 22, 202622.2822.6521.5121.6721.67-2.91%1,079,300
Jul 21, 202622.5722.7421.6022.3222.32-1.24%1,193,100
Jul 20, 202623.1623.5122.1522.6022.60-2.08%1,288,609
Jul 17, 202624.7324.9622.7423.0823.08-6.22%1,768,700
Jul 16, 202624.2024.9223.7724.6124.611.36%1,143,200
Jul 15, 202623.6524.4823.6324.2824.281.84%982,900
Jul 14, 202624.0324.2723.3024.1123.840.54%821,225
Jul 13, 202625.1625.1623.9223.9823.71-2.48%1,058,900
Jul 10, 202624.2724.8923.7024.5924.322.54%1,107,925
Jul 9, 202624.5024.6823.6623.9823.71-2.48%982,700
Jul 8, 202624.8125.3424.5124.5924.32-2.23%687,500
Jul 7, 202625.8726.2225.0825.1524.87-2.82%892,000