Perfect World Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	17.74	18.02	17.54	17.86	17.86	0.62%	29,424,682
Jan 22, 2026	17.98	18.23	17.65	17.75	17.75	-1.00%	27,262,340
Jan 21, 2026	18.04	18.37	17.90	17.93	17.93	-1.27%	29,500,740
Jan 20, 2026	18.54	18.64	17.83	18.16	18.16	-1.20%	35,928,740
Jan 19, 2026	18.14	18.79	18.07	18.38	18.38	-	35,367,133
Jan 16, 2026	18.53	18.75	17.62	18.38	18.38	-	63,625,900
Jan 15, 2026	18.22	18.97	18.13	18.38	18.38	-0.16%	44,595,804
Jan 14, 2026	18.18	19.10	18.00	18.41	18.41	0.49%	75,507,120
Jan 13, 2026	18.72	18.85	18.02	18.32	18.32	-1.08%	70,788,488
Jan 12, 2026	17.73	18.59	17.70	18.52	18.52	5.53%	77,701,930
Jan 9, 2026	16.95	17.65	16.95	17.55	17.55	3.17%	51,967,370
Jan 8, 2026	16.64	17.22	16.57	17.01	17.01	2.16%	44,016,046
Jan 7, 2026	16.58	16.88	16.49	16.65	16.65	-0.42%	32,437,300
Jan 6, 2026	16.75	16.90	16.54	16.72	16.72	-1.12%	38,854,680
Jan 5, 2026	16.55	16.98	16.50	16.91	16.91	3.17%	51,278,750
Dec 31, 2025	16.40	16.64	16.21	16.39	16.39	-0.06%	27,575,520
Dec 30, 2025	16.28	16.72	16.15	16.40	16.40	0.68%	33,458,830
Dec 29, 2025	16.47	16.67	16.02	16.29	16.29	-0.31%	34,932,690
Dec 26, 2025	16.22	16.35	15.96	16.34	16.34	0.80%	32,773,080
Dec 25, 2025	16.38	16.58	16.11	16.21	16.21	-1.46%	32,705,830
Dec 24, 2025	16.60	16.99	16.23	16.45	16.45	-0.72%	49,759,970
Dec 23, 2025	15.91	16.63	15.81	16.57	16.57	5.68%	71,838,200
Dec 22, 2025	16.01	16.49	15.65	15.68	15.68	-1.07%	44,114,113
Dec 19, 2025	15.69	15.93	15.58	15.85	15.85	0.96%	29,153,050
Dec 18, 2025	15.49	16.09	15.29	15.70	15.70	0.71%	53,843,130
Dec 17, 2025	14.77	15.62	14.73	15.59	15.59	4.98%	63,914,670
Dec 16, 2025	14.69	14.96	14.35	14.85	14.85	0.75%	44,469,930
Dec 15, 2025	14.50	15.17	14.50	14.74	14.74	2.93%	46,215,940
Dec 12, 2025	14.26	14.41	14.18	14.32	14.32	0.28%	18,557,850
Dec 11, 2025	14.50	14.65	14.26	14.28	14.28	-1.38%	22,856,840
Dec 10, 2025	14.23	14.54	14.04	14.48	14.48	1.33%	28,765,310
Dec 9, 2025	14.13	14.55	14.11	14.29	14.29	0.92%	31,576,070
Dec 8, 2025	14.11	14.33	14.05	14.16	14.16	0.35%	24,928,900
Dec 5, 2025	14.03	14.15	13.89	14.11	14.11	0.21%	18,741,090
Dec 4, 2025	14.08	14.25	13.89	14.08	14.08	0.21%	21,919,140
Dec 3, 2025	14.30	14.52	13.98	14.05	14.05	-2.02%	26,959,480
Dec 2, 2025	14.53	14.65	14.25	14.34	14.34	-1.51%	25,302,840
Dec 1, 2025	14.23	14.57	14.15	14.56	14.56	2.75%	53,221,380
Nov 28, 2025	14.46	14.76	14.04	14.17	14.17	-6.59%	78,503,730
Nov 27, 2025	15.21	15.55	15.15	15.17	15.17	-0.46%	23,436,600
Nov 26, 2025	15.50	15.67	15.23	15.24	15.24	-2.43%	29,761,920
Nov 25, 2025	15.27	15.85	15.20	15.62	15.62	2.63%	47,386,390
Nov 24, 2025	14.77	15.27	14.67	15.22	15.22	3.33%	34,871,260
Nov 21, 2025	14.78	15.08	14.69	14.73	14.73	-1.21%	28,508,100
Nov 20, 2025	15.16	15.21	14.91	14.91	14.91	-1.26%	17,781,690
Nov 19, 2025	15.28	15.28	15.01	15.10	15.10	-1.24%	19,434,210
Nov 18, 2025	15.13	15.38	15.05	15.29	15.29	0.79%	24,206,350
Nov 17, 2025	15.16	15.26	15.00	15.17	15.17	-0.91%	22,778,200
Nov 14, 2025	15.40	15.65	15.31	15.31	15.31	-1.10%	25,797,890
Nov 13, 2025	15.36	15.51	15.28	15.48	15.48	0.26%	25,684,480