Perfect World Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	9.61	9.76	9.59	9.71	9.71	1.46%	31,297,444
Sep 29, 2026	9.35	9.63	9.32	9.57	9.57	2.13%	38,166,155
Sep 28, 2026	9.58	9.63	9.32	9.37	9.37	-3.30%	41,672,023
Sep 24, 2026	9.88	9.97	9.69	9.69	9.69	-2.02%	31,182,593
Sep 23, 2026	9.97	10.07	9.88	9.89	9.89	-1.20%	33,177,280
Sep 22, 2026	10.05	10.14	9.98	10.01	10.01	-0.10%	44,682,573
Sep 21, 2026	9.96	10.05	9.90	10.02	10.02	0.50%	37,041,668
Sep 18, 2026	9.94	9.98	9.86	9.97	9.97	0.81%	33,735,005
Sep 17, 2026	9.80	9.96	9.77	9.89	9.89	-	32,390,321
Sep 16, 2026	9.81	9.91	9.65	9.89	9.89	0.10%	38,659,993
Sep 15, 2026	10.08	10.12	9.86	9.88	9.88	-1.30%	42,027,732
Sep 14, 2026	10.32	10.34	9.96	10.01	10.01	-3.19%	45,170,931
Sep 11, 2026	10.51	10.53	10.20	10.34	10.34	-1.90%	37,600,132
Sep 10, 2026	10.76	10.79	10.40	10.54	10.54	-2.86%	49,483,795
Sep 9, 2026	11.40	11.54	10.83	10.85	10.85	-5.73%	68,244,214
Sep 8, 2026	11.55	11.79	11.23	11.51	11.51	0.26%	56,472,045
Sep 7, 2026	11.40	11.88	11.30	11.48	11.48	2.87%	100,538,616
Sep 4, 2026	10.76	11.32	10.76	11.16	11.16	3.33%	81,773,647
Sep 3, 2026	10.81	11.25	10.71	10.80	10.80	-0.09%	54,989,955
Sep 2, 2026	10.82	11.06	10.72	10.81	10.81	-1.55%	35,299,099
Sep 1, 2026	11.05	11.20	10.86	10.98	10.98	0.37%	43,174,697
Aug 31, 2026	10.80	11.01	10.70	10.94	10.94	0.46%	41,338,504
Aug 28, 2026	10.84	10.96	10.75	10.89	10.89	-	28,776,300
Aug 27, 2026	10.94	10.95	10.75	10.89	10.89	-0.18%	29,844,883
Aug 26, 2026	10.98	11.09	10.87	10.91	10.91	-0.55%	26,439,053
Aug 25, 2026	10.75	11.02	10.63	10.97	10.97	1.39%	29,119,723
Aug 24, 2026	10.93	11.01	10.70	10.82	10.82	-0.55%	33,065,444
Aug 21, 2026	11.08	11.08	10.80	10.88	10.88	-2.42%	38,204,800
Aug 20, 2026	11.29	11.36	10.97	11.15	11.15	0.63%	42,295,239
Aug 19, 2026	11.32	11.44	11.03	11.08	11.08	-2.89%	35,761,006
Aug 18, 2026	11.38	11.45	11.22	11.41	11.41	-0.17%	33,237,149
Aug 17, 2026	11.60	11.60	11.25	11.43	11.43	-1.97%	47,551,748
Aug 14, 2026	11.58	11.84	11.23	11.66	11.66	-0.85%	71,840,984
Aug 13, 2026	11.96	12.02	11.68	11.76	11.76	-1.42%	54,223,764
Aug 12, 2026	11.65	11.95	11.59	11.93	11.93	2.23%	43,121,069
Aug 11, 2026	11.73	12.00	11.62	11.67	11.67	-0.51%	47,883,948
Aug 10, 2026	11.52	11.76	11.30	11.73	11.73	2.09%	47,504,803
Aug 7, 2026	11.25	11.49	11.07	11.49	11.49	1.95%	51,940,789
Aug 6, 2026	11.50	11.73	11.18	11.27	11.27	-2.34%	60,204,307
Aug 5, 2026	11.48	11.80	11.43	11.54	11.54	0.09%	63,117,637
Aug 4, 2026	11.29	11.65	11.21	11.53	11.53	2.13%	66,381,213
Aug 3, 2026	10.99	11.64	10.97	11.29	11.29	2.92%	87,706,670
Jul 31, 2026	10.20	11.15	10.18	10.97	10.97	6.40%	106,176,999
Jul 30, 2026	10.31	10.80	10.29	10.31	10.31	-0.87%	72,532,369
Jul 29, 2026	9.97	10.59	9.92	10.40	10.40	4.31%	82,914,229
Jul 28, 2026	9.99	10.15	9.93	9.97	9.97	-1.19%	36,851,923
Jul 27, 2026	9.59	10.11	9.54	10.09	10.09	4.99%	76,409,403
Jul 24, 2026	9.98	10.07	9.60	9.61	9.61	-5.97%	73,878,270
Jul 23, 2026	10.15	10.23	9.94	10.22	10.22	-0.29%	62,502,945
Jul 22, 2026	10.60	10.72	10.21	10.25	10.25	-4.65%	77,581,670