Perfect World Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	13.12	13.14	12.66	12.71	12.71	-4.58%	77,979,550
Jun 16, 2026	13.15	13.74	13.04	13.32	13.32	0.83%	76,627,210
Jun 15, 2026	13.15	13.40	12.96	13.21	13.21	-0.30%	76,142,930
Jun 12, 2026	13.47	13.65	13.02	13.25	13.25	0.30%	90,219,710
Jun 11, 2026	13.75	13.88	13.12	13.21	13.21	-5.24%	71,312,202
Jun 10, 2026	14.10	14.34	13.71	13.94	13.94	-2.79%	70,294,048
Jun 9, 2026	14.56	14.80	14.02	14.34	14.34	0.28%	97,246,310
Jun 8, 2026	13.79	14.66	13.66	14.30	14.30	2.44%	108,596,642
Jun 5, 2026	13.93	14.56	13.86	13.96	13.96	0.29%	103,147,470
Jun 4, 2026	13.30	14.14	13.03	13.92	13.92	6.83%	105,136,100
Jun 3, 2026	13.15	13.68	12.91	13.36	13.03	0.30%	56,226,998
Jun 2, 2026	13.85	13.95	13.13	13.32	12.99	-4.52%	81,934,300
Jun 1, 2026	13.88	14.30	13.77	13.95	13.61	-0.43%	58,458,280
May 29, 2026	14.61	14.88	13.95	14.01	13.66	-1.89%	67,024,830
May 28, 2026	14.19	14.45	13.72	14.28	13.93	2.66%	65,193,890
May 27, 2026	14.21	14.44	13.87	13.91	13.57	-2.59%	45,131,360
May 26, 2026	14.06	14.42	13.84	14.28	13.93	1.20%	49,255,980
May 25, 2026	14.63	14.73	14.04	14.11	13.76	-2.82%	50,605,770
May 22, 2026	14.41	14.62	14.13	14.52	14.16	1.68%	52,421,090
May 21, 2026	14.94	15.04	14.23	14.28	13.93	-3.32%	64,494,690
May 20, 2026	15.11	15.18	14.67	14.77	14.41	-3.21%	61,484,680
May 19, 2026	15.44	15.72	15.05	15.26	14.88	-1.10%	59,255,250
May 18, 2026	15.62	15.80	15.28	15.43	15.05	-3.56%	65,586,510
May 15, 2026	16.11	16.39	15.71	16.00	15.60	-2.14%	69,229,170
May 14, 2026	17.79	17.85	16.32	16.35	15.95	-3.60%	91,432,330
May 13, 2026	16.61	17.10	16.60	16.96	16.54	0.65%	60,096,070
May 12, 2026	16.79	17.37	16.37	16.85	16.43	0.18%	102,201,600
May 11, 2026	18.00	18.00	16.73	16.82	16.40	-4.16%	157,149,700
May 8, 2026	17.49	17.55	17.49	17.55	17.12	10.03%	38,328,950
May 7, 2026	16.25	16.32	15.71	15.95	15.56	-2.03%	71,686,290
May 6, 2026	15.84	16.65	15.82	16.28	15.88	7.03%	114,971,200
Apr 30, 2026	16.11	16.33	15.11	15.21	14.83	-8.59%	127,564,900
Apr 29, 2026	16.75	16.94	16.27	16.64	16.23	-2.52%	88,450,410
Apr 28, 2026	16.41	17.39	16.19	17.07	16.65	4.85%	137,857,500
Apr 27, 2026	16.17	16.73	16.02	16.28	15.88	-4.91%	151,070,800
Apr 24, 2026	18.16	18.29	17.12	17.12	16.70	-9.99%	127,864,300
Apr 23, 2026	20.01	20.15	18.20	19.02	18.55	-5.89%	179,461,000
Apr 22, 2026	20.11	20.58	19.66	20.21	19.71	1.05%	91,022,510
Apr 21, 2026	19.98	20.45	19.71	20.00	19.51	-0.74%	71,812,880
Apr 20, 2026	20.88	21.35	20.07	20.15	19.65	-2.66%	96,514,840
Apr 17, 2026	20.60	20.90	20.30	20.70	20.19	-0.38%	73,276,200
Apr 16, 2026	19.25	21.24	19.07	20.78	20.27	7.61%	121,598,500
Apr 15, 2026	19.47	20.08	19.19	19.31	18.83	-0.46%	63,726,390
Apr 14, 2026	19.51	19.85	19.07	19.40	18.92	-0.56%	64,038,400
Apr 13, 2026	20.35	20.38	18.82	19.51	19.03	-2.69%	101,974,800
Apr 10, 2026	20.05	20.64	19.99	20.05	19.55	-0.05%	64,039,590
Apr 9, 2026	20.00	20.25	19.71	20.06	19.56	-0.79%	56,575,490
Apr 8, 2026	20.40	20.56	19.82	20.22	19.72	3.27%	87,000,730
Apr 7, 2026	19.50	19.74	19.30	19.58	19.10	1.93%	54,017,060
Apr 3, 2026	19.87	19.90	19.01	19.21	18.74	-1.94%	57,409,200