Perfect World Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	10.99	11.64	10.20	11.25	-	2.55%	68,461,305
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
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