Skip to main content
logo
Perfect World Co., Ltd. (SHE:002624)
China flag China · Delayed Price · Currency is CNY
19.22
-0.53 (-2.68%)
Sep 26, 2025, 2:45 PM CST

Perfect World Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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