Skip to main content
Perfect World Co., Ltd. (SHE:002624)
China flag China · Delayed Price · Currency is CNY
16.43
-0.64 (-3.75%)
Apr 29, 2026, 1:05 PM CST

Perfect World Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.1618.1616.4316.44--3.69%50,443,009
Apr 28, 202616.4117.3916.1917.0717.074.85%137,857,500
Apr 27, 202616.1716.7316.0216.2816.28-4.91%151,070,800
Apr 24, 202618.1618.2917.1217.1217.12-9.99%127,864,348
Apr 23, 202620.0120.1518.2019.0219.02-5.89%179,461,016
Apr 22, 202620.1120.5819.6620.2120.211.05%91,022,510
Apr 21, 202619.9820.4519.7120.0020.00-0.74%71,812,880
Apr 20, 202620.8821.3520.0720.1520.15-2.66%96,514,840
Apr 17, 202620.6020.9020.3020.7020.70-0.38%73,276,203
Apr 16, 202619.2521.2419.0720.7820.787.61%121,598,500
Apr 15, 202619.4720.0819.1919.3119.31-0.46%63,726,399
Apr 14, 202619.5119.8519.0719.4019.40-0.56%64,038,400
Apr 13, 202620.3520.3818.8219.5119.51-2.69%101,974,800
Apr 10, 202620.0520.6419.9920.0520.05-0.05%64,039,590
Apr 9, 202620.0020.2519.7120.0620.06-0.79%56,575,490
Apr 8, 202620.4020.5619.8220.2220.223.27%87,000,734
Apr 7, 202619.5019.7419.3019.5819.581.93%54,017,063
Apr 3, 202619.8719.9019.0119.2119.21-1.94%57,409,200
Apr 2, 202619.9320.2219.3819.5919.591.35%105,653,800
Apr 1, 202617.9519.3317.8019.3319.3310.02%70,777,760
Mar 31, 202617.9218.2317.5417.5717.57-2.01%38,369,180
Mar 30, 202617.7718.7717.7017.9317.93-1.59%40,837,490
Mar 27, 202617.7518.4117.7018.2218.220.66%36,886,550
Mar 26, 202618.1018.3517.8818.1018.10-0.06%27,686,400
Mar 25, 202617.8518.5317.8018.1118.113.90%42,893,580
Mar 24, 202617.0817.4416.8317.4317.433.38%44,519,500
Mar 23, 202617.4517.6016.6716.8616.86-5.44%53,860,410
Mar 20, 202618.5818.8217.6317.8317.83-3.93%42,705,320
Mar 19, 202618.8018.8118.0118.5618.56-3.08%46,336,064
Mar 18, 202619.0719.2818.8819.1519.15-38,436,580
Mar 17, 202619.4119.9818.9719.1519.15-0.93%53,167,340
Mar 16, 202619.1719.5318.9719.3319.330.42%43,450,160
Mar 13, 202620.8521.1519.1219.2519.25-5.82%76,673,880
Mar 12, 202621.2121.6120.3320.4420.44-3.45%58,689,540
Mar 11, 202620.3121.3520.2321.1721.173.22%83,289,570
Mar 10, 202620.3420.5619.8020.5120.511.43%48,997,027
Mar 9, 202619.7420.3519.2120.2220.220.10%54,592,580
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