Perfect World Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	18.10	18.35	17.88	18.10	18.10	-0.06%	27,686,400
Mar 25, 2026	17.85	18.53	17.80	18.11	18.11	3.90%	42,893,580
Mar 24, 2026	17.08	17.44	16.83	17.43	17.43	3.38%	44,519,500
Mar 23, 2026	17.45	17.60	16.67	16.86	16.86	-5.44%	53,860,410
Mar 20, 2026	18.58	18.82	17.63	17.83	17.83	-3.93%	42,705,320
Mar 19, 2026	18.80	18.81	18.01	18.56	18.56	-3.08%	46,336,064
Mar 18, 2026	19.07	19.28	18.88	19.15	19.15	-	38,436,580
Mar 17, 2026	19.41	19.98	18.97	19.15	19.15	-0.93%	53,167,340
Mar 16, 2026	19.17	19.53	18.97	19.33	19.33	0.42%	43,450,160
Mar 13, 2026	20.85	21.15	19.12	19.25	19.25	-5.82%	76,673,880
Mar 12, 2026	21.21	21.61	20.33	20.44	20.44	-3.45%	58,689,540
Mar 11, 2026	20.31	21.35	20.23	21.17	21.17	3.22%	83,289,570
Mar 10, 2026	20.34	20.56	19.80	20.51	20.51	1.43%	48,997,027
Mar 9, 2026	19.74	20.35	19.21	20.22	20.22	0.10%	54,592,580
Mar 6, 2026	19.85	20.68	19.77	20.20	20.20	0.75%	39,188,550
Mar 5, 2026	20.88	20.98	19.76	20.05	20.05	-1.86%	56,932,520
Mar 4, 2026	20.35	21.00	20.15	20.43	20.43	-0.05%	53,446,501
Mar 3, 2026	21.80	21.95	20.35	20.44	20.44	-5.37%	78,817,290
Mar 2, 2026	21.23	21.94	20.74	21.60	21.60	0.05%	89,513,330
Feb 27, 2026	21.77	22.47	21.20	21.59	21.59	1.17%	101,917,600
Feb 26, 2026	22.60	23.30	21.30	21.34	21.34	0.71%	116,896,800
Feb 25, 2026	21.25	21.41	20.77	21.19	21.19	2.62%	68,333,857
Feb 24, 2026	21.20	21.42	20.00	20.65	20.65	-3.59%	91,526,673
Feb 13, 2026	21.08	21.84	20.57	21.42	21.42	-0.23%	105,803,100
Feb 12, 2026	21.70	22.18	21.13	21.47	21.47	-3.46%	135,125,297
Feb 11, 2026	22.52	22.75	21.50	22.24	22.24	-1.02%	181,582,100
Feb 10, 2026	21.55	23.68	21.38	22.47	22.47	4.37%	282,900,095
Feb 9, 2026	21.39	21.53	21.32	21.53	21.53	10.02%	60,546,924
Feb 6, 2026	17.50	19.57	17.07	19.57	19.57	10.01%	107,198,300
Feb 5, 2026	17.27	18.38	17.22	17.79	17.79	1.60%	65,304,160
Feb 4, 2026	18.22	18.58	17.36	17.51	17.51	-5.76%	59,889,793
Feb 3, 2026	17.97	18.75	17.26	18.58	18.58	5.57%	94,646,320
Feb 2, 2026	18.98	19.15	17.52	17.60	17.60	-6.58%	57,013,790
Jan 30, 2026	18.79	19.00	18.22	18.84	18.84	0.37%	49,074,340
Jan 29, 2026	18.10	19.30	17.96	18.77	18.77	3.42%	66,960,230
Jan 28, 2026	17.28	18.16	17.17	18.15	18.15	4.43%	45,483,870
Jan 27, 2026	17.33	17.50	16.82	17.38	17.38	0.23%	39,856,935
Jan 26, 2026	17.79	17.99	17.11	17.34	17.34	-2.91%	46,545,460
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