Skip to main content
logo
Perfect World Co., Ltd. (SHE:002624)
China flag China · Delayed Price · Currency is CNY
16.01
-0.47 (-2.85%)
Nov 7, 2025, 3:04 PM CST

Perfect World Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202516.3116.4816.0016.0116.01-2.85%42,825,337
Nov 6, 202516.4016.4916.1716.4816.480.37%36,514,457
Nov 5, 202517.1817.4016.2916.4216.42-6.01%67,320,642
Nov 4, 202517.9417.9517.2117.4717.47-2.29%49,833,973
Nov 3, 202517.4017.9617.3017.8817.884.38%66,388,866
Oct 31, 202517.1617.4016.9717.1317.131.00%30,225,102
Oct 30, 202517.6917.7416.8616.9616.96-3.47%38,797,458
Oct 29, 202516.8917.7816.8217.5717.573.72%38,988,337
Oct 28, 202516.9217.2816.7816.9416.94-0.18%27,625,813
Oct 27, 202517.4017.4616.7816.9716.97-1.91%34,382,356
Oct 24, 202517.3517.4517.0417.3017.300.17%21,355,615
Oct 23, 202517.1617.3016.9117.2717.270.35%19,687,714
Oct 22, 202517.0817.4317.0217.2117.210.29%23,963,264
Oct 21, 202517.0017.2316.8817.1617.160.82%29,250,811
Oct 20, 202516.8017.1716.7217.0217.022.65%29,141,543
Oct 17, 202516.8717.0916.5516.5816.58-2.13%28,889,842
Oct 16, 202517.3317.4516.9016.9416.94-2.64%29,449,464
Oct 15, 202517.2017.4316.5017.4017.401.46%36,727,203
Oct 14, 202517.7518.1017.1017.1517.15-2.89%34,283,801
Oct 13, 202517.1118.0517.0017.6617.66-0.90%38,193,345
Oct 10, 202518.4018.7617.7117.8217.82-3.62%39,877,084
Oct 9, 202519.0719.1718.1518.4918.49-3.50%57,331,266
Sep 30, 202519.2519.3518.6619.1619.16-35,540,710
Sep 29, 202519.0519.4718.8119.1619.16-0.16%35,941,715
Sep 26, 202519.5019.7419.1019.1919.19-2.84%56,238,122
Sep 25, 202519.1020.3519.0919.7519.753.67%74,775,936
Sep 24, 202518.4719.1518.3019.0519.052.58%46,457,284
Sep 23, 202518.8119.0818.1218.5718.57-1.59%53,066,471
Sep 22, 202519.4519.5018.6018.8718.87-2.98%54,277,400
Sep 19, 202519.0019.7119.0019.4519.451.62%60,194,047
Sep 18, 202519.2920.0818.8419.1419.14-0.73%96,056,847
Sep 17, 202518.7219.5518.5219.2819.282.50%88,784,207
Sep 16, 202519.0019.3718.4518.8118.810.70%118,533,174
Sep 15, 202516.9818.6816.9018.6818.6810.01%90,478,897
Sep 12, 202517.3517.4516.9616.9816.98-2.25%38,347,297
Sep 11, 202516.9717.3816.5317.3717.371.70%62,998,912
Sep 10, 202516.4517.3416.4517.0817.082.83%82,124,756
Sep 9, 202516.6017.1016.3516.6116.610.42%62,310,855
Sep 8, 202515.7916.7515.7116.5416.544.35%71,343,850
Sep 5, 202515.0215.9414.9515.8515.855.46%70,741,763
Sep 4, 202515.6615.9414.7415.0315.03-4.51%60,967,304
Sep 3, 202515.6516.5015.5815.7415.740.45%65,208,858
Sep 2, 202516.2516.5015.4715.6715.67-3.75%61,215,710
Sep 1, 202516.7016.7016.0616.2816.28-2.28%62,411,295
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