Perfect World Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	9.30	10.32	9.30	10.16	10.16	-0.49%	39,097,672
Oct 28, 2026	9.99	10.28	9.95	10.21	10.21	3.13%	50,226,100
Oct 27, 2026	10.09	10.26	9.90	9.90	9.90	-2.46%	31,439,708
Oct 26, 2026	9.92	10.33	9.86	10.15	10.15	1.50%	49,976,476
Oct 23, 2026	9.30	10.04	9.10	10.00	10.00	5.60%	61,467,650
Oct 22, 2026	9.94	9.97	9.42	9.47	9.47	-4.44%	44,521,000
Oct 21, 2026	10.13	10.28	9.85	9.91	9.91	-2.08%	38,456,296
Oct 20, 2026	9.93	10.12	9.87	10.12	10.12	1.81%	34,416,687
Oct 19, 2026	9.68	9.96	9.67	9.94	9.94	1.74%	40,861,500
Oct 16, 2026	10.01	10.22	9.70	9.77	9.77	-1.91%	54,935,729
Oct 15, 2026	9.86	10.33	9.84	9.96	9.96	-1.29%	62,225,561
Oct 14, 2026	10.02	10.25	9.91	10.09	10.09	1.00%	56,561,354
Oct 13, 2026	9.86	10.09	9.65	9.99	9.99	-0.20%	41,008,096
Oct 12, 2026	9.91	10.06	9.77	10.01	10.01	0.50%	45,945,079
Oct 9, 2026	9.52	10.05	9.43	9.96	9.96	4.18%	51,985,146
Oct 8, 2026	9.71	9.74	9.49	9.56	9.56	-1.54%	27,495,439
Sep 30, 2026	9.61	9.76	9.59	9.71	9.71	1.46%	30,730,544
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