Perfect Group Corp., Ltd (SHA:603059)
China
· Delayed Price · Currency is CNY 35.30
+1.18 (3.46%)
Apr 29, 2026, 3:00 PM CST
Perfect Group Corp., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34.13 | 34.37 | 33.27 | 34.12 | 34.12 | 0.77% | 1,739,187 |
| Apr 27, 2026 | 33.01 | 34.17 | 32.82 | 33.86 | 33.86 | 1.53% | 1,936,800 |
| Apr 24, 2026 | 35.68 | 35.68 | 32.00 | 33.35 | 33.35 | -6.08% | 2,804,037 |
| Apr 23, 2026 | 35.12 | 35.85 | 34.70 | 35.51 | 35.51 | 1.46% | 1,658,000 |
| Apr 22, 2026 | 35.02 | 35.08 | 34.65 | 35.00 | 35.00 | -0.26% | 965,237 |
| Apr 21, 2026 | 34.35 | 35.21 | 34.25 | 35.09 | 35.09 | 1.65% | 1,301,037 |
| Apr 20, 2026 | 34.22 | 34.78 | 33.21 | 34.52 | 34.52 | -0.23% | 1,676,600 |
| Apr 17, 2026 | 34.50 | 34.75 | 33.78 | 34.60 | 34.60 | -0.46% | 1,650,700 |
| Apr 16, 2026 | 33.45 | 35.29 | 33.13 | 34.76 | 34.76 | 3.79% | 2,122,475 |
| Apr 15, 2026 | 32.78 | 33.92 | 32.78 | 33.49 | 33.49 | 1.39% | 1,416,025 |
| Apr 14, 2026 | 32.67 | 33.37 | 32.09 | 33.03 | 33.03 | 1.60% | 1,590,700 |
| Apr 13, 2026 | 33.17 | 33.23 | 32.23 | 32.51 | 32.51 | -0.49% | 1,638,062 |
| Apr 10, 2026 | 32.32 | 33.81 | 32.28 | 32.67 | 32.67 | 1.27% | 1,776,725 |
| Apr 9, 2026 | 32.67 | 32.80 | 31.92 | 32.26 | 32.26 | -2.03% | 879,600 |
| Apr 8, 2026 | 31.99 | 33.09 | 31.87 | 32.93 | 32.93 | 4.37% | 1,489,725 |
| Apr 7, 2026 | 31.55 | 32.00 | 31.27 | 31.55 | 31.55 | - | 1,071,200 |
| Apr 3, 2026 | 32.09 | 32.24 | 31.18 | 31.55 | 31.55 | -2.05% | 1,020,700 |
| Apr 2, 2026 | 33.15 | 33.88 | 31.95 | 32.21 | 32.21 | -2.60% | 1,555,600 |
| Apr 1, 2026 | 31.87 | 33.24 | 31.61 | 33.07 | 33.07 | 5.59% | 2,861,500 |
| Mar 31, 2026 | 32.09 | 32.41 | 31.31 | 31.32 | 31.32 | -2.37% | 2,722,900 |
| Mar 30, 2026 | 33.34 | 33.43 | 31.91 | 32.08 | 32.08 | -6.96% | 3,368,870 |
| Mar 27, 2026 | 31.66 | 34.76 | 31.32 | 34.48 | 34.48 | 8.91% | 3,480,545 |
| Mar 26, 2026 | 31.91 | 32.30 | 31.50 | 31.66 | 31.66 | -1.03% | 788,400 |
| Mar 25, 2026 | 32.25 | 32.80 | 31.77 | 31.99 | 31.99 | -0.50% | 1,575,030 |
| Mar 24, 2026 | 30.90 | 32.22 | 30.72 | 32.15 | 32.15 | 5.62% | 1,320,220 |
| Mar 23, 2026 | 31.90 | 32.04 | 30.07 | 30.44 | 30.44 | -5.35% | 2,252,730 |
| Mar 20, 2026 | 33.06 | 33.58 | 31.95 | 32.16 | 32.16 | -2.90% | 930,342 |
| Mar 19, 2026 | 33.23 | 33.63 | 32.68 | 33.12 | 33.12 | -1.02% | 1,014,725 |
| Mar 18, 2026 | 32.68 | 33.51 | 32.41 | 33.46 | 33.46 | 2.32% | 1,059,775 |
| Mar 17, 2026 | 33.42 | 33.42 | 32.42 | 32.70 | 32.70 | -1.30% | 1,139,400 |
| Mar 16, 2026 | 32.39 | 33.48 | 32.07 | 33.13 | 33.13 | 1.72% | 1,541,481 |
| Mar 13, 2026 | 32.51 | 32.97 | 32.21 | 32.57 | 32.57 | 0.18% | 1,132,300 |
| Mar 12, 2026 | 32.87 | 33.22 | 32.37 | 32.51 | 32.51 | -1.19% | 1,027,111 |
| Mar 11, 2026 | 33.35 | 33.87 | 32.78 | 32.90 | 32.90 | -1.35% | 1,057,060 |
| Mar 10, 2026 | 32.60 | 33.46 | 32.60 | 33.35 | 33.35 | 2.36% | 1,081,900 |
| Mar 9, 2026 | 33.11 | 33.12 | 31.75 | 32.58 | 32.58 | -1.36% | 1,773,400 |
| Mar 6, 2026 | 32.61 | 33.28 | 32.11 | 33.03 | 33.03 | 1.29% | 1,313,425 |
| Mar 5, 2026 | 33.34 | 33.94 | 32.13 | 32.61 | 32.61 | -2.07% | 2,293,800 |
| Mar 4, 2026 | 33.05 | 34.31 | 32.92 | 33.30 | 33.30 | -1.89% | 1,474,525 |
| Mar 3, 2026 | 36.37 | 36.68 | 33.74 | 33.94 | 33.94 | -6.45% | 2,442,240 |
| Mar 2, 2026 | 37.98 | 37.98 | 35.05 | 36.28 | 36.28 | -4.90% | 2,911,900 |
| Feb 27, 2026 | 38.77 | 38.80 | 37.86 | 38.15 | 38.15 | -1.57% | 1,117,537 |
| Feb 26, 2026 | 39.16 | 39.35 | 37.85 | 38.76 | 38.76 | -1.02% | 1,970,937 |
| Feb 25, 2026 | 39.49 | 39.50 | 38.45 | 39.16 | 39.16 | -0.84% | 1,379,050 |
| Feb 24, 2026 | 40.00 | 40.00 | 38.45 | 39.49 | 39.49 | 0.05% | 2,293,637 |
| Feb 13, 2026 | 39.91 | 40.90 | 39.35 | 39.47 | 39.47 | -1.79% | 1,464,537 |
| Feb 12, 2026 | 40.60 | 41.47 | 40.10 | 40.19 | 40.19 | -0.89% | 1,182,812 |
| Feb 11, 2026 | 40.70 | 41.22 | 40.11 | 40.55 | 40.55 | -1.24% | 1,679,900 |
| Feb 10, 2026 | 41.80 | 41.89 | 40.40 | 41.06 | 41.06 | -1.84% | 2,525,641 |
| Feb 9, 2026 | 40.93 | 42.05 | 39.78 | 41.83 | 41.83 | 1.28% | 4,095,850 |
| Feb 6, 2026 | 39.00 | 43.43 | 39.00 | 41.30 | 41.30 | -2.78% | 5,821,903 |
| Feb 5, 2026 | 41.10 | 43.15 | 40.69 | 42.48 | 42.48 | 4.14% | 4,773,677 |
| Feb 4, 2026 | 40.66 | 41.76 | 39.90 | 40.79 | 40.79 | 0.47% | 3,281,337 |
| Feb 3, 2026 | 39.08 | 41.95 | 38.98 | 40.60 | 40.60 | 4.91% | 5,519,405 |
| Feb 2, 2026 | 38.59 | 39.68 | 36.54 | 38.70 | 38.70 | 3.78% | 8,082,349 |
| Jan 30, 2026 | 35.00 | 37.29 | 35.00 | 37.29 | 37.29 | 10.00% | 3,230,100 |
| Jan 29, 2026 | 34.26 | 34.77 | 33.44 | 33.90 | 33.90 | -0.82% | 2,027,393 |
| Jan 28, 2026 | 34.00 | 36.30 | 33.82 | 34.18 | 34.18 | -3.77% | 3,144,706 |
| Jan 27, 2026 | 34.58 | 36.14 | 34.58 | 35.52 | 35.52 | 0.45% | 2,251,943 |
| Jan 26, 2026 | 37.20 | 37.20 | 34.67 | 35.36 | 35.36 | -5.07% | 2,586,045 |
| Jan 23, 2026 | 37.62 | 37.88 | 36.30 | 37.25 | 37.25 | -1.17% | 2,594,567 |
| Jan 22, 2026 | 38.10 | 38.70 | 37.00 | 37.69 | 37.69 | -2.51% | 3,208,072 |
| Jan 21, 2026 | 36.04 | 38.98 | 35.28 | 38.66 | 38.66 | 6.27% | 5,146,977 |
| Jan 20, 2026 | 35.45 | 37.08 | 35.45 | 36.38 | 36.38 | 2.51% | 2,630,025 |
| Jan 19, 2026 | 35.33 | 36.63 | 34.71 | 35.49 | 35.49 | 0.91% | 2,951,575 |
| Jan 16, 2026 | 35.26 | 35.70 | 34.38 | 35.17 | 35.17 | -0.37% | 1,841,325 |
| Jan 15, 2026 | 35.97 | 36.13 | 35.10 | 35.30 | 35.30 | -2.35% | 2,281,075 |
| Jan 14, 2026 | 36.07 | 37.74 | 35.28 | 36.15 | 36.15 | -0.28% | 4,627,925 |
| Jan 13, 2026 | 35.28 | 37.50 | 33.25 | 36.25 | 36.25 | 3.93% | 8,282,650 |
| Jan 12, 2026 | 33.13 | 34.88 | 33.13 | 34.88 | 34.88 | 10.00% | 2,149,767 |
| Jan 9, 2026 | 31.83 | 32.15 | 31.48 | 31.71 | 31.71 | -0.50% | 1,837,200 |
| Jan 8, 2026 | 30.67 | 32.08 | 30.67 | 31.87 | 31.87 | 3.78% | 2,669,000 |
| Jan 7, 2026 | 30.54 | 31.18 | 30.45 | 30.71 | 30.71 | 0.46% | 1,566,375 |
| Jan 6, 2026 | 31.01 | 31.39 | 30.50 | 30.57 | 30.57 | -0.94% | 1,638,400 |
| Jan 5, 2026 | 30.08 | 31.27 | 29.97 | 30.86 | 30.86 | 2.59% | 2,161,275 |
| Dec 31, 2025 | 30.03 | 30.19 | 29.60 | 30.08 | 30.08 | 0.37% | 1,304,775 |
| Dec 30, 2025 | 29.97 | 30.50 | 29.71 | 29.97 | 29.97 | -0.50% | 1,579,000 |
| Dec 29, 2025 | 30.90 | 30.95 | 29.83 | 30.12 | 30.12 | -1.89% | 1,415,750 |
| Dec 26, 2025 | 31.46 | 31.58 | 30.63 | 30.70 | 30.70 | -2.69% | 1,578,400 |
| Dec 25, 2025 | 31.50 | 31.77 | 30.99 | 31.55 | 31.55 | 0.48% | 1,173,825 |
| Dec 24, 2025 | 31.37 | 31.49 | 30.99 | 31.40 | 31.40 | 0.29% | 1,204,900 |
| Dec 23, 2025 | 31.84 | 31.85 | 31.18 | 31.31 | 31.31 | -0.60% | 1,823,762 |
| Dec 22, 2025 | 31.00 | 32.60 | 30.88 | 31.50 | 31.50 | 2.34% | 4,087,062 |
| Dec 19, 2025 | 30.25 | 30.87 | 30.11 | 30.78 | 30.78 | 1.75% | 1,210,900 |
| Dec 18, 2025 | 29.99 | 30.70 | 29.80 | 30.25 | 30.25 | 0.63% | 1,368,700 |
| Dec 17, 2025 | 31.06 | 31.08 | 29.70 | 30.06 | 30.06 | -2.34% | 1,450,900 |
| Dec 16, 2025 | 31.05 | 31.34 | 30.67 | 30.78 | 30.78 | -0.87% | 1,223,150 |
| Dec 15, 2025 | 31.04 | 31.63 | 30.83 | 31.05 | 31.05 | 0.26% | 1,625,300 |
| Dec 12, 2025 | 30.83 | 31.66 | 30.21 | 30.97 | 30.97 | 0.78% | 3,371,750 |
| Dec 11, 2025 | 30.00 | 31.38 | 29.89 | 30.73 | 30.73 | 2.26% | 2,901,000 |
| Dec 10, 2025 | 30.21 | 30.36 | 29.73 | 30.05 | 30.05 | -0.53% | 1,421,649 |
| Dec 9, 2025 | 30.13 | 30.30 | 30.00 | 30.21 | 30.21 | 0.23% | 1,168,049 |
| Dec 8, 2025 | 29.95 | 30.15 | 29.71 | 30.14 | 30.14 | 1.14% | 1,352,400 |
| Dec 5, 2025 | 29.40 | 29.90 | 29.40 | 29.80 | 29.80 | 0.37% | 1,046,675 |
| Dec 4, 2025 | 29.82 | 30.24 | 29.65 | 29.69 | 29.69 | -0.64% | 1,421,100 |
| Dec 3, 2025 | 30.29 | 30.61 | 29.83 | 29.88 | 29.88 | -1.22% | 1,987,700 |
| Dec 2, 2025 | 30.80 | 30.80 | 30.21 | 30.25 | 30.25 | -1.27% | 1,494,700 |
| Dec 1, 2025 | 30.37 | 31.00 | 30.21 | 30.64 | 30.64 | 0.92% | 2,256,550 |
| Nov 28, 2025 | 29.80 | 30.50 | 29.45 | 30.36 | 30.36 | 2.39% | 2,106,775 |
| Nov 27, 2025 | 29.49 | 29.93 | 29.46 | 29.65 | 29.65 | 0.41% | 1,976,425 |