Skip to main content
logo
Perfect World Co., Ltd. (SHE:002624)
China flag China · Delayed Price · Currency is CNY
16.72
+0.44 (2.70%)
Aug 29, 2025, 2:45 PM CST

Perfect World Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202516.2816.7716.2016.6616.662.33%78,924,246
Aug 28, 202516.1016.5315.7616.2816.282.13%66,259,057
Aug 27, 202516.6816.8415.9015.9415.94-2.63%99,205,030
Aug 26, 202516.1316.7216.1116.3716.371.61%97,589,351
Aug 25, 202515.7916.2315.5516.1116.112.09%68,885,946
Aug 22, 202515.6015.7815.5015.7815.780.70%46,291,654
Aug 21, 202515.7916.0315.4215.6715.67-0.51%73,274,512
Aug 20, 202515.4915.9415.3815.7515.752.41%71,009,688
Aug 19, 202515.6415.8215.3615.3815.38-1.28%48,012,336
Aug 18, 202515.5515.8515.3915.5815.580.19%50,679,577
Aug 15, 202515.4115.5915.0215.5515.550.45%50,346,001
Aug 14, 202515.4415.7515.3415.4815.480.78%57,282,265
Aug 13, 202514.9815.5414.9615.3615.362.54%60,688,604
Aug 12, 202515.3115.3914.9214.9814.98-1.51%51,854,169
Aug 11, 202515.2415.4415.1315.2115.21-0.46%46,061,050
Aug 8, 202515.5015.6315.0815.2815.28-2.05%53,563,517
Aug 7, 202515.9116.0915.5115.6015.60-1.95%60,225,269
Aug 6, 202515.3815.9515.3015.9115.913.38%85,890,281
Aug 5, 202514.6915.7914.6315.3915.394.69%112,426,413
Aug 4, 202514.5114.9514.3714.7014.700.34%63,937,992
Aug 1, 202514.5514.6814.0614.6514.650.69%60,741,066
Jul 31, 202515.0615.1114.4514.5514.55-2.94%55,052,608
Jul 30, 202515.1215.1814.8014.9914.99-0.60%51,036,827
Jul 29, 202514.6415.1914.4015.0815.083.01%72,067,391
Jul 28, 202514.4214.7814.2214.6414.641.46%53,397,224
Jul 25, 202514.4414.5714.2614.4314.43-42,056,175
Jul 24, 202514.5214.5314.2414.4314.430.07%38,351,630
Jul 23, 202514.3014.6914.2714.4214.420.63%57,013,900
Jul 22, 202514.3314.8314.2914.3314.33-0.76%45,710,448
Jul 21, 202514.2914.6914.2814.4414.441.05%41,779,953
Jul 18, 202514.5714.6414.1614.2914.29-1.85%43,790,995
Jul 17, 202514.5014.7814.4114.5614.560.21%37,569,560
Jul 16, 202514.4414.7314.3114.5314.530.14%37,485,774
Jul 15, 202514.5714.6514.3714.5114.510.90%46,659,554
Jul 14, 202514.4914.4913.8614.3814.38-1.51%62,182,822
Jul 11, 202515.0015.0514.5014.6014.60-3.18%63,242,030
Jul 10, 202515.4215.4814.8915.0815.08-2.01%47,884,465
Jul 9, 202515.2215.6915.1815.3915.391.12%55,216,619
Jul 8, 202514.7515.4514.6015.2215.222.63%78,874,200
Jul 7, 202514.7715.3314.7714.8314.830.07%43,654,950
Jul 4, 202514.7215.4314.6314.8214.820.41%68,193,430
Jul 3, 202514.7815.1614.3614.7614.760.07%39,436,297
Jul 2, 202515.0915.1614.6814.7514.75-2.64%39,000,104
Jul 1, 202515.1815.3615.0115.1515.15-0.13%46,530,838
Jun 30, 202514.3915.4914.3515.1715.175.20%84,533,282
Jun 27, 202514.8114.9314.0514.4214.42-3.42%65,275,077
Jun 26, 202514.9715.3814.8514.9314.93-0.99%32,881,099
Jun 25, 202515.0715.2914.8015.0815.080.47%51,364,377
Jun 24, 202514.8315.4414.8115.0115.011.35%66,232,463
Jun 23, 202514.9515.8514.6514.8114.81-1.92%70,244,708