Skip to main content
logo
Perfect World Co., Ltd. (SHE:002624)
China flag China · Delayed Price · Currency is CNY
14.11
+0.03 (0.21%)
At close: Dec 5, 2025

Perfect World Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.0814.1513.8914.11-0.21%18,226,191
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
Oct 16, 202517.3317.4516.9016.9416.94-2.64%28,954,360
Oct 15, 202517.2017.4316.5017.4017.401.46%36,447,300
Oct 14, 202517.7518.1017.1017.1517.15-2.89%34,283,800
Oct 13, 202517.1118.0517.0017.6617.66-0.90%38,193,340
Oct 10, 202518.4018.7617.7117.8217.82-3.62%39,572,180
Oct 9, 202519.0719.1718.1518.4918.49-3.50%56,940,360
Sep 30, 202519.2519.3518.6619.1619.16-35,143,910
Sep 29, 202519.0519.4718.8119.1619.16-0.16%35,517,610
Sep 26, 202519.5019.7419.1019.1919.19-2.84%55,907,420
Sep 25, 202519.1020.3519.0919.7519.753.67%74,280,130
Sep 24, 202518.4719.1518.3019.0519.052.58%46,457,280
Sep 23, 202518.8119.0818.1218.5718.57-1.59%53,066,470
Sep 22, 202519.4519.5018.6018.8718.87-2.98%53,865,100
Sep 19, 202519.0019.7119.0019.4519.451.62%59,291,190