Perfect World Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	11.73	11.77	11.11	11.19	11.19	-4.93%	86,804,988
Jul 7, 2026	11.48	12.50	11.33	11.77	11.77	1.47%	131,336,146
Jul 6, 2026	11.60	12.04	11.35	11.60	11.60	-0.17%	79,019,528
Jul 3, 2026	11.97	12.13	11.58	11.62	11.62	-5.76%	118,185,487
Jul 2, 2026	12.68	12.87	12.27	12.33	12.33	-1.83%	118,466,800
Jul 1, 2026	12.45	12.97	12.02	12.56	12.56	1.13%	113,658,592
Jun 30, 2026	12.46	12.59	11.95	12.42	12.42	-2.13%	127,868,130
Jun 29, 2026	11.81	12.69	11.81	12.69	12.69	9.97%	109,893,304
Jun 26, 2026	11.70	12.19	11.08	11.54	11.54	-3.19%	106,066,381
Jun 25, 2026	11.43	12.54	11.36	11.92	11.92	4.29%	140,143,735
Jun 24, 2026	11.40	11.87	11.26	11.43	11.43	-0.17%	78,375,602
Jun 23, 2026	11.96	12.01	11.37	11.45	11.45	-5.14%	80,417,515
Jun 22, 2026	11.79	12.09	11.58	12.07	12.07	0.58%	93,881,750
Jun 18, 2026	12.52	12.80	11.96	12.00	12.00	-5.59%	114,480,800
Jun 17, 2026	13.12	13.14	12.66	12.71	12.71	-4.58%	77,979,550