Perfect World Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	11.25	11.30	10.47	10.54	-	-7.38%	71,044,185
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
Jun 16, 2026	13.15	13.74	13.04	13.32	13.32	0.83%	76,627,210
Jun 15, 2026	13.15	13.40	12.96	13.21	13.21	-0.30%	76,142,930
Jun 12, 2026	13.47	13.65	13.02	13.25	13.25	0.30%	90,219,710
Jun 11, 2026	13.75	13.88	13.12	13.21	13.21	-5.24%	71,312,202
Jun 10, 2026	14.10	14.34	13.71	13.94	13.94	-2.79%	70,294,048
Jun 9, 2026	14.56	14.80	14.02	14.34	14.34	0.28%	97,246,310
Jun 8, 2026	13.79	14.66	13.66	14.30	14.30	2.44%	108,596,642
Jun 5, 2026	13.93	14.56	13.86	13.96	13.96	0.29%	103,147,470
Jun 4, 2026	13.30	14.14	13.03	13.92	13.92	6.83%	105,136,100
Jun 3, 2026	13.15	13.68	12.91	13.36	13.03	0.30%	56,226,998
Jun 2, 2026	13.85	13.95	13.13	13.32	12.99	-4.52%	81,934,300
Jun 1, 2026	13.88	14.30	13.77	13.95	13.61	-0.43%	58,458,280
May 29, 2026	14.61	14.88	13.95	14.01	13.66	-1.89%	67,024,830
May 28, 2026	14.19	14.45	13.72	14.28	13.93	2.66%	65,193,890
May 27, 2026	14.21	14.44	13.87	13.91	13.57	-2.59%	45,131,360
May 26, 2026	14.06	14.42	13.84	14.28	13.93	1.20%	49,255,980
May 25, 2026	14.63	14.73	14.04	14.11	13.76	-2.82%	50,605,770
May 22, 2026	14.41	14.62	14.13	14.52	14.16	1.68%	52,421,090
May 21, 2026	14.94	15.04	14.23	14.28	13.93	-3.32%	64,494,690
May 20, 2026	15.11	15.18	14.67	14.77	14.41	-3.21%	61,484,680
May 19, 2026	15.44	15.72	15.05	15.26	14.88	-1.10%	59,255,250
May 18, 2026	15.62	15.80	15.28	15.43	15.05	-3.56%	65,586,510
May 15, 2026	16.11	16.39	15.71	16.00	15.60	-2.14%	69,229,170
May 14, 2026	17.79	17.85	16.32	16.35	15.95	-3.60%	91,432,330
May 13, 2026	16.61	17.10	16.60	16.96	16.54	0.65%	60,096,070
May 12, 2026	16.79	17.37	16.37	16.85	16.43	0.18%	102,201,600
May 11, 2026	18.00	18.00	16.73	16.82	16.40	-4.16%	157,149,700
May 8, 2026	17.49	17.55	17.49	17.55	17.12	10.03%	38,328,950
May 7, 2026	16.25	16.32	15.71	15.95	15.56	-2.03%	71,686,290
May 6, 2026	15.84	16.65	15.82	16.28	15.88	7.03%	114,971,200
Apr 30, 2026	16.11	16.33	15.11	15.21	14.83	-8.59%	127,564,900
Apr 29, 2026	16.75	16.94	16.27	16.64	16.23	-2.52%	88,450,410