Skip to main content
logo
Perfect World Co., Ltd. (SHE:002624)
China flag China · Delayed Price · Currency is CNY
16.34
+0.13 (0.80%)
At close: Dec 26, 2025

Perfect World Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 25, 202516.3816.5816.1116.2116.21-1.46%32,705,830
Dec 24, 202516.6016.9916.2316.4516.45-0.72%49,759,970
Dec 23, 202515.9116.6315.8116.5716.575.68%71,838,200
Dec 22, 202516.0116.4915.6515.6815.68-1.07%44,114,113
Dec 19, 202515.6915.9315.5815.8515.850.96%29,153,050
Dec 18, 202515.4916.0915.2915.7015.700.71%53,843,130
Dec 17, 202514.7715.6214.7315.5915.594.98%63,914,670
Dec 16, 202514.6914.9614.3514.8514.850.75%44,469,930
Dec 15, 202514.5015.1714.5014.7414.742.93%46,215,940
Dec 12, 202514.2614.4114.1814.3214.320.28%18,557,850
Dec 11, 202514.5014.6514.2614.2814.28-1.38%22,856,840
Dec 10, 202514.2314.5414.0414.4814.481.33%28,765,310
Dec 9, 202514.1314.5514.1114.2914.290.92%31,576,070
Dec 8, 202514.1114.3314.0514.1614.160.35%24,928,900
Dec 5, 202514.0314.1513.8914.1114.110.21%18,741,090
Dec 4, 202514.0814.2513.8914.0814.080.21%21,919,140
Dec 3, 202514.3014.5213.9814.0514.05-2.02%26,959,480
Dec 2, 202514.5314.6514.2514.3414.34-1.51%25,302,840
Dec 1, 202514.2314.5714.1514.5614.562.75%53,221,380
Nov 28, 202514.4614.7614.0414.1714.17-6.59%78,503,730
Nov 27, 202515.2115.5515.1515.1715.17-0.46%23,436,600
Nov 26, 202515.5015.6715.2315.2415.24-2.43%29,761,920
Nov 25, 202515.2715.8515.2015.6215.622.63%47,386,390
Nov 24, 202514.7715.2714.6715.2215.223.33%34,871,260
Nov 21, 202514.7815.0814.6914.7314.73-1.21%28,508,100
Nov 20, 202515.1615.2114.9114.9114.91-1.26%17,781,690
Nov 19, 202515.2815.2815.0115.1015.10-1.24%19,434,210
Nov 18, 202515.1315.3815.0515.2915.290.79%24,206,350
Nov 17, 202515.1615.2615.0015.1715.17-0.91%22,778,200
Nov 14, 202515.4015.6515.3115.3115.31-1.10%25,797,890
Nov 13, 202515.3615.5115.2815.4815.480.26%25,684,480
Nov 12, 202515.6315.7915.3115.4415.44-0.96%31,164,850
Nov 11, 202515.8015.8515.5115.5915.59-1.27%36,280,220
Nov 10, 202516.0316.2115.7015.7915.79-1.37%45,631,080
Nov 7, 202516.3116.4816.0016.0116.01-2.85%42,523,610
Nov 6, 202516.4016.4916.1716.4816.480.37%36,092,450
Nov 5, 202517.1817.4016.2916.4216.42-6.01%66,597,040
Nov 4, 202517.9417.9517.2117.4717.47-2.29%49,833,970
Nov 3, 202517.4017.9617.3017.8817.884.38%66,388,860
Oct 31, 202517.1617.4016.9717.1317.131.00%30,225,100
Oct 30, 202517.6917.7416.8616.9616.96-3.47%38,797,450
Oct 29, 202516.8917.7816.8217.5717.573.72%38,988,330
Oct 28, 202516.9217.2816.7816.9416.94-0.18%27,625,810
Oct 27, 202517.4017.4616.7816.9716.97-1.91%34,060,750
Oct 24, 202517.3517.4517.0417.3017.300.17%21,147,810
Oct 23, 202517.1617.3016.9117.2717.270.35%19,687,710
Oct 22, 202517.0817.4317.0217.2117.210.29%23,722,860
Oct 21, 202517.0017.2316.8817.1617.160.82%29,250,810
Oct 20, 202516.8017.1716.7217.0217.022.65%29,141,540
Oct 17, 202516.8717.0916.5516.5816.58-2.13%28,710,540