Perfect World Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	14.19	14.45	13.72	14.28	14.28	2.66%	65,193,899
May 27, 2026	14.21	14.44	13.87	13.91	13.91	-2.59%	45,131,367
May 26, 2026	14.06	14.42	13.84	14.28	14.28	1.20%	49,255,980
May 25, 2026	14.63	14.73	14.04	14.11	14.11	-2.82%	50,605,770
May 22, 2026	14.41	14.62	14.13	14.52	14.52	1.68%	52,421,091
May 21, 2026	14.94	15.04	14.23	14.28	14.28	-3.32%	64,494,694
May 20, 2026	15.11	15.18	14.67	14.77	14.77	-3.21%	61,484,680
May 19, 2026	15.44	15.72	15.05	15.26	15.26	-1.10%	59,255,251
May 18, 2026	15.62	15.80	15.28	15.43	15.43	-3.56%	65,586,510
May 15, 2026	16.11	16.39	15.71	16.00	16.00	-2.14%	69,229,170
May 14, 2026	17.79	17.85	16.32	16.35	16.35	-3.60%	91,432,330
May 13, 2026	16.61	17.10	16.60	16.96	16.96	0.65%	60,096,070
May 12, 2026	16.79	17.37	16.37	16.85	16.85	0.18%	102,201,600
May 11, 2026	18.00	18.00	16.73	16.82	16.82	-4.16%	157,149,700
May 8, 2026	17.49	17.55	17.49	17.55	17.55	10.03%	38,328,950
May 7, 2026	16.25	16.32	15.71	15.95	15.95	-2.03%	71,686,290
May 6, 2026	15.84	16.65	15.82	16.28	16.28	7.03%	114,971,200
Apr 30, 2026	16.11	16.33	15.11	15.21	15.21	-8.59%	127,564,900
Apr 29, 2026	16.75	16.94	16.27	16.64	16.64	-2.52%	88,450,410
Apr 28, 2026	16.41	17.39	16.19	17.07	17.07	4.85%	137,857,500
Apr 27, 2026	16.17	16.73	16.02	16.28	16.28	-4.91%	151,070,800
Apr 24, 2026	18.16	18.29	17.12	17.12	17.12	-9.99%	127,864,300
Apr 23, 2026	20.01	20.15	18.20	19.02	19.02	-5.89%	179,461,000
Apr 22, 2026	20.11	20.58	19.66	20.21	20.21	1.05%	91,022,510
Apr 21, 2026	19.98	20.45	19.71	20.00	20.00	-0.74%	71,812,880
Apr 20, 2026	20.88	21.35	20.07	20.15	20.15	-2.66%	96,514,840
Apr 17, 2026	20.60	20.90	20.30	20.70	20.70	-0.38%	73,276,200
Apr 16, 2026	19.25	21.24	19.07	20.78	20.78	7.61%	121,598,500
Apr 15, 2026	19.47	20.08	19.19	19.31	19.31	-0.46%	63,726,390
Apr 14, 2026	19.51	19.85	19.07	19.40	19.40	-0.56%	64,038,400
Apr 13, 2026	20.35	20.38	18.82	19.51	19.51	-2.69%	101,974,800
Apr 10, 2026	20.05	20.64	19.99	20.05	20.05	-0.05%	64,039,590
Apr 9, 2026	20.00	20.25	19.71	20.06	20.06	-0.79%	56,575,490
Apr 8, 2026	20.40	20.56	19.82	20.22	20.22	3.27%	87,000,730
Apr 7, 2026	19.50	19.74	19.30	19.58	19.58	1.93%	54,017,060
Apr 3, 2026	19.87	19.90	19.01	19.21	19.21	-1.94%	57,409,200
Apr 2, 2026	19.93	20.22	19.38	19.59	19.59	1.35%	105,653,800
Apr 1, 2026	17.95	19.33	17.80	19.33	19.33	10.02%	70,777,760
Mar 31, 2026	17.92	18.23	17.54	17.57	17.57	-2.01%	38,369,180
Mar 30, 2026	17.77	18.77	17.70	17.93	17.93	-1.59%	40,837,490
Mar 27, 2026	17.75	18.41	17.70	18.22	18.22	0.66%	36,886,550
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%	46,336,060
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