Skip to main content
Perfect World Co., Ltd. (SHE:002624)
China flag China · Delayed Price · Currency is CNY
20.22
+0.02 (0.10%)
Mar 9, 2026, 3:04 PM CST

Perfect World Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.7420.0519.2119.98--1.09%38,596,359
Mar 6, 202619.8520.6819.7720.2020.200.75%39,188,550
Mar 5, 202620.8820.9819.7620.0520.05-1.86%56,932,520
Mar 4, 202620.3521.0020.1520.4320.43-0.05%53,446,501
Mar 3, 202621.8021.9520.3520.4420.44-5.37%78,817,290
Mar 2, 202621.2321.9420.7421.6021.600.05%89,513,330
Feb 27, 202621.7722.4721.2021.5921.591.17%101,917,600
Feb 26, 202622.6023.3021.3021.3421.340.71%116,896,800
Feb 25, 202621.2521.4120.7721.1921.192.62%68,333,857
Feb 24, 202621.2021.4220.0020.6520.65-3.59%91,526,673
Feb 13, 202621.0821.8420.5721.4221.42-0.23%105,803,100
Feb 12, 202621.7022.1821.1321.4721.47-3.46%135,125,297
Feb 11, 202622.5222.7521.5022.2422.24-1.02%181,582,100
Feb 10, 202621.5523.6821.3822.4722.474.37%282,900,095
Feb 9, 202621.3921.5321.3221.5321.5310.02%60,546,924
Feb 6, 202617.5019.5717.0719.5719.5710.01%107,198,300
Feb 5, 202617.2718.3817.2217.7917.791.60%65,304,160
Feb 4, 202618.2218.5817.3617.5117.51-5.76%59,889,793
Feb 3, 202617.9718.7517.2618.5818.585.57%94,646,320
Feb 2, 202618.9819.1517.5217.6017.60-6.58%57,013,790
Jan 30, 202618.7919.0018.2218.8418.840.37%49,074,340
Jan 29, 202618.1019.3017.9618.7718.773.42%66,960,230
Jan 28, 202617.2818.1617.1718.1518.154.43%45,483,870
Jan 27, 202617.3317.5016.8217.3817.380.23%39,856,935
Jan 26, 202617.7917.9917.1117.3417.34-2.91%46,545,460
Jan 23, 202617.7418.0217.5417.8617.860.62%29,424,682
Jan 22, 202617.9818.2317.6517.7517.75-1.00%27,262,340
Jan 21, 202618.0418.3717.9017.9317.93-1.27%29,500,740
Jan 20, 202618.5418.6417.8318.1618.16-1.20%35,928,740
Jan 19, 202618.1418.7918.0718.3818.38-35,367,133
Jan 16, 202618.5318.7517.6218.3818.38-63,625,900
Jan 15, 202618.2218.9718.1318.3818.38-0.16%44,595,804
Jan 14, 202618.1819.1018.0018.4118.410.49%75,507,120
Jan 13, 202618.7218.8518.0218.3218.32-1.08%70,788,488
Jan 12, 202617.7318.5917.7018.5218.525.53%77,701,930
Jan 9, 202616.9517.6516.9517.5517.553.17%51,967,370
Jan 8, 202616.6417.2216.5717.0117.012.16%44,016,046
Jan 7, 202616.5816.8816.4916.6516.65-0.42%32,437,300
Jan 6, 202616.7516.9016.5416.7216.72-1.12%38,854,680
Jan 5, 202616.5516.9816.5016.9116.913.17%51,278,750
Dec 31, 202516.4016.6416.2116.3916.39-0.06%27,575,520
Dec 30, 202516.2816.7216.1516.4016.400.68%33,458,830
Dec 29, 202516.4716.6716.0216.2916.29-0.31%34,932,690
Dec 26, 202516.2216.3515.9616.3416.340.80%32,773,080
Dec 25, 202516.3816.5816.1116.2116.21-1.46%32,705,830
Dec 24, 202516.6016.9916.2316.4516.45-0.72%49,759,970
Dec 23, 202515.9116.6315.8116.5716.575.68%71,838,200
Dec 22, 202516.0116.4915.6515.6815.68-1.07%44,114,113
Dec 19, 202515.6915.9315.5815.8515.850.96%29,153,050
Dec 18, 202515.4916.0915.2915.7015.700.71%53,843,130
Dec 17, 202514.7715.6214.7315.5915.594.98%63,914,670
Dec 16, 202514.6914.9614.3514.8514.850.75%44,469,930
Dec 15, 202514.5015.1714.5014.7414.742.93%46,215,940
Dec 12, 202514.2614.4114.1814.3214.320.28%18,557,850
Dec 11, 202514.5014.6514.2614.2814.28-1.38%22,856,840
Dec 10, 202514.2314.5414.0414.4814.481.33%28,765,310
Dec 9, 202514.1314.5514.1114.2914.290.92%31,576,070
Dec 8, 202514.1114.3314.0514.1614.160.35%24,928,900
Dec 5, 202514.0314.1513.8914.1114.110.21%18,741,090
Dec 4, 202514.0814.2513.8914.0814.080.21%21,919,140
Dec 3, 202514.3014.5213.9814.0514.05-2.02%26,959,480
Dec 2, 202514.5314.6514.2514.3414.34-1.51%25,302,840
Dec 1, 202514.2314.5714.1514.5614.562.75%53,221,380
Nov 28, 202514.4614.7614.0414.1714.17-6.59%78,503,730
Nov 27, 202515.2115.5515.1515.1715.17-0.46%23,436,600
Nov 26, 202515.5015.6715.2315.2415.24-2.43%29,761,920
Nov 25, 202515.2715.8515.2015.6215.622.63%47,386,390
Nov 24, 202514.7715.2714.6715.2215.223.33%34,871,260
Nov 21, 202514.7815.0814.6914.7314.73-1.21%28,508,100
Nov 20, 202515.1615.2114.9114.9114.91-1.26%17,781,690
Nov 19, 202515.2815.2815.0115.1015.10-1.24%19,434,210
Nov 18, 202515.1315.3815.0515.2915.290.79%24,206,350
Nov 17, 202515.1615.2615.0015.1715.17-0.91%22,778,200
Nov 14, 202515.4015.6515.3115.3115.31-1.10%25,797,890
Nov 13, 202515.3615.5115.2815.4815.480.26%25,684,480
Nov 12, 202515.6315.7915.3115.4415.44-0.96%31,164,850
Nov 11, 202515.8015.8515.5115.5915.59-1.27%36,280,220
Nov 10, 202516.0316.2115.7015.7915.79-1.37%45,631,080
Nov 7, 202516.3116.4816.0016.0116.01-2.85%42,523,610
Nov 6, 202516.4016.4916.1716.4816.480.37%36,092,450
Nov 5, 202517.1817.4016.2916.4216.42-6.01%66,597,040
Nov 4, 202517.9417.9517.2117.4717.47-2.29%49,833,970
Nov 3, 202517.4017.9617.3017.8817.884.38%66,388,860
Oct 31, 202517.1617.4016.9717.1317.131.00%30,225,100
Oct 30, 202517.6917.7416.8616.9616.96-3.47%38,797,450
Oct 29, 202516.8917.7816.8217.5717.573.72%38,988,330
Oct 28, 202516.9217.2816.7816.9416.94-0.18%27,625,810
Oct 27, 202517.4017.4616.7816.9716.97-1.91%34,060,750
Oct 24, 202517.3517.4517.0417.3017.300.17%21,147,810
Oct 23, 202517.1617.3016.9117.2717.270.35%19,687,710
Oct 22, 202517.0817.4317.0217.2117.210.29%23,722,860
Oct 21, 202517.0017.2316.8817.1617.160.82%29,250,810
Oct 20, 202516.8017.1716.7217.0217.022.65%29,141,540
Oct 17, 202516.8717.0916.5516.5816.58-2.13%28,710,540
Oct 16, 202517.3317.4516.9016.9416.94-2.64%28,954,360
Oct 15, 202517.2017.4316.5017.4017.401.46%36,447,300
Oct 14, 202517.7518.1017.1017.1517.15-2.89%34,283,800
Oct 13, 202517.1118.0517.0017.6617.66-0.90%38,193,340
Oct 10, 202518.4018.7617.7117.8217.82-3.62%39,572,180
Oct 9, 202519.0719.1718.1518.4918.49-3.50%56,940,360