Perfect World Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	10.51	10.51	9.65	9.86	-	-0.20%	37,283,093
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%	37,627,932
Sep 10, 2026	10.76	10.79	10.40	10.54	10.54	-2.86%	49,483,790
Sep 9, 2026	11.40	11.54	10.83	10.85	10.85	-5.73%	68,274,714
Sep 8, 2026	11.55	11.79	11.23	11.51	11.51	0.26%	56,479,445
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%	81,799,147
Sep 3, 2026	10.81	11.25	10.71	10.80	10.80	-0.09%	54,989,950
Sep 2, 2026	10.82	11.06	10.72	10.81	10.81	-1.55%	35,299,090
Sep 1, 2026	11.05	11.20	10.86	10.98	10.98	0.37%	43,174,690
Aug 31, 2026	10.80	11.01	10.70	10.94	10.94	0.46%	41,338,500
Aug 28, 2026	10.84	10.96	10.75	10.89	10.89	-	28,780,900
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%	26,445,553
Aug 25, 2026	10.75	11.02	10.63	10.97	10.97	1.39%	29,136,023
Aug 24, 2026	10.93	11.01	10.70	10.82	10.82	-0.55%	33,065,440
Aug 21, 2026	11.08	11.08	10.80	10.88	10.88	-2.42%	38,236,000
Aug 20, 2026	11.29	11.36	10.97	11.15	11.15	0.63%	42,295,230
Aug 19, 2026	11.32	11.44	11.03	11.08	11.08	-2.89%	35,782,606
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%	71,840,980
Aug 13, 2026	11.96	12.02	11.68	11.76	11.76	-1.42%	54,223,760
Aug 12, 2026	11.65	11.95	11.59	11.93	11.93	2.23%	43,121,060
Aug 11, 2026	11.73	12.00	11.62	11.67	11.67	-0.51%	47,904,348
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%	51,970,989
Aug 6, 2026	11.50	11.73	11.18	11.27	11.27	-2.34%	60,238,507
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%	72,532,360
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%	36,851,920
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%	62,528,445
Jul 22, 2026	10.60	10.72	10.21	10.25	10.25	-4.65%	77,581,670
Jul 21, 2026	10.50	10.82	10.43	10.75	10.75	1.61%	63,058,680
Jul 20, 2026	10.66	10.78	10.26	10.58	10.58	0.28%	64,482,158
Jul 17, 2026	11.08	11.23	10.52	10.55	10.55	-5.72%	69,285,494
Jul 16, 2026	11.18	11.45	10.95	11.19	11.19	-0.44%	70,789,238
Jul 15, 2026	10.59	11.54	10.39	11.24	11.24	6.04%	122,004,296
Jul 14, 2026	10.49	10.68	10.28	10.60	10.60	1.15%	60,833,421
Jul 13, 2026	11.25	11.30	10.41	10.48	10.48	-7.91%	101,320,372
Jul 10, 2026	10.89	11.70	10.72	11.38	11.38	3.17%	117,790,548
Jul 9, 2026	10.99	11.29	10.75	11.03	11.03	-1.43%	77,006,320