Skip to main content
logo
Perfect Group Corp., Ltd (SHA:603059)
China flag China · Delayed Price · Currency is CNY
24.03
+0.27 (1.14%)
Jul 31, 2026, 3:00 PM CST

Perfect Group Corp., Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 6, 202625.8326.2025.5925.8825.590.47%894,300
Jul 3, 202624.8925.9624.8925.7625.473.37%1,372,100
Jul 2, 202625.1025.4524.7024.9224.640.52%1,226,100
Jul 1, 202624.1125.0323.9024.7924.512.23%1,148,229
Jun 30, 202624.5024.7223.8624.2523.98-1.02%782,100
Jun 29, 202624.3224.7723.6324.5024.230.62%1,217,950
Jun 26, 202624.7025.0024.1224.3524.08-2.68%786,025
Jun 25, 202625.5525.7024.6325.0224.74-2.91%1,026,975
Jun 24, 202626.5126.6025.6325.7725.48-2.75%908,200
Jun 23, 202625.5726.7325.4126.5026.203.76%1,403,525
Jun 22, 202626.0126.0224.7125.5425.25-1.81%1,152,326
Jun 18, 202625.6726.1325.3026.0125.721.01%1,494,400
Jun 17, 202626.0226.5425.6125.7525.46-3.01%988,225
Jun 16, 202626.8026.8025.8826.5526.250.19%878,143
Jun 15, 202627.2427.4926.3226.5026.20-1.23%1,252,000
Jun 12, 202625.8027.1125.6826.8326.534.07%1,492,200
Jun 11, 202626.1626.1725.3325.7825.49-1.45%790,100
Jun 10, 202626.1826.5025.8126.1625.87-0.11%1,064,700
Jun 9, 202626.0726.7525.8126.1925.900.46%1,076,700
Jun 8, 202626.2026.8425.6026.0725.78-1.62%1,188,600
Jun 5, 202626.4326.7025.8626.5026.200.95%1,049,700
Jun 4, 202626.6926.9726.0026.2525.96-1.69%1,147,200
Jun 3, 202627.4027.4626.3726.7026.40-2.34%1,383,896
Jun 2, 202628.3028.7027.2527.3427.03-3.90%1,305,276
Jun 1, 202627.8628.7226.6128.4528.133.08%1,734,000
May 29, 202627.8127.9627.4227.6027.29-0.76%946,600
May 28, 202628.1528.3527.3327.8127.50-1.21%1,049,600
May 27, 202628.6728.6727.6528.1527.84-1.26%1,152,725
May 26, 202629.2029.2028.2128.5128.19-2.56%1,354,600
May 25, 202629.6930.0429.0029.2628.93-1.75%1,254,000
May 22, 202629.5230.0329.1529.7829.451.47%870,300