Perfect World Co Ltd (002624.SHE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 11.25 | 11.49 | 11.07 | 11.49 | +1.95% | 51,940,789 |
| 2026-08-06 | 11.50 | 11.73 | 11.18 | 11.27 | -2.34% | 60,204,309 |
| 2026-08-05 | 11.48 | 11.80 | 11.43 | 11.54 | +0.09% | 63,117,637 |
| 2026-08-04 | 11.29 | 11.65 | 11.21 | 11.53 | +2.13% | 66,381,211 |
| 2026-08-03 | 10.99 | 11.64 | 10.97 | 11.29 | +2.92% | 87,706,672 |
| 2026-07-31 | 10.20 | 11.15 | 10.18 | 10.97 | +6.40% | 106,177,000 |
| 2026-07-30 | 10.31 | 10.80 | 10.29 | 10.31 | -0.87% | 72,532,367 |
| 2026-07-29 | 9.97 | 10.59 | 9.92 | 10.40 | +4.31% | 82,914,234 |
| 2026-07-28 | 9.99 | 10.15 | 9.93 | 9.97 | -1.19% | 36,851,926 |
| 2026-07-27 | 9.59 | 10.11 | 9.54 | 10.09 | +4.99% | 76,409,398 |
| 2026-07-24 | 9.98 | 10.07 | 9.60 | 9.61 | -5.97% | 73,878,273 |
| 2026-07-23 | 10.15 | 10.23 | 9.94 | 10.22 | -0.29% | 62,502,945 |
| 2026-07-22 | 10.60 | 10.72 | 10.21 | 10.25 | -4.65% | 77,581,672 |
| 2026-07-21 | 10.50 | 10.82 | 10.43 | 10.75 | +1.61% | 63,058,688 |
| 2026-07-20 | 10.66 | 10.78 | 10.26 | 10.58 | +0.28% | 64,482,160 |
| 2026-07-17 | 11.08 | 11.23 | 10.52 | 10.55 | -5.72% | 69,285,492 |
| 2026-07-16 | 11.18 | 11.45 | 10.95 | 11.19 | -0.44% | 70,755,844 |
| 2026-07-15 | 10.59 | 11.54 | 10.39 | 11.24 | +6.04% | 122,004,297 |
| 2026-07-14 | 10.49 | 10.68 | 10.28 | 10.60 | +1.15% | 60,833,422 |
| 2026-07-13 | 11.25 | 11.30 | 10.41 | 10.48 | -7.91% | 101,320,367 |
| 2026-07-10 | 10.89 | 11.70 | 10.72 | 11.38 | +3.17% | 117,790,547 |
| 2026-07-09 | 10.99 | 11.29 | 10.75 | 11.03 | -1.43% | 77,006,328 |
| 2026-07-08 | 11.73 | 11.77 | 11.11 | 11.19 | -4.93% | 86,804,992 |
| 2026-07-07 | 11.48 | 12.50 | 11.33 | 11.77 | +1.47% | 131,336,141 |
| 2026-07-06 | 11.60 | 12.04 | 11.35 | 11.60 | -0.17% | 79,019,531 |
| 2026-07-03 | 11.97 | 12.13 | 11.58 | 11.62 | -5.76% | 118,185,484 |
| 2026-07-02 | 12.68 | 12.87 | 12.27 | 12.33 | -1.83% | 118,466,891 |
| 2026-07-01 | 12.45 | 12.97 | 12.02 | 12.56 | +1.13% | 113,658,594 |
| 2026-06-30 | 12.46 | 12.59 | 11.95 | 12.42 | -2.13% | 127,868,125 |
| 2026-06-29 | 11.81 | 12.69 | 11.81 | 12.69 | +9.97% | 109,893,305 |
| 2026-06-26 | 11.70 | 12.19 | 11.08 | 11.54 | -3.19% | 106,066,383 |
| 2026-06-25 | 11.43 | 12.54 | 11.36 | 11.92 | +4.29% | 140,143,734 |
| 2026-06-24 | 11.40 | 11.87 | 11.26 | 11.43 | -0.17% | 78,375,602 |
| 2026-06-23 | 11.96 | 12.01 | 11.37 | 11.45 | -5.14% | 80,417,516 |
| 2026-06-22 | 11.79 | 12.09 | 11.58 | 12.07 | +0.58% | 93,881,750 |
| 2026-06-18 | 12.52 | 12.80 | 11.96 | 12.00 | -5.59% | 114,480,797 |
| 2026-06-17 | 13.12 | 13.14 | 12.66 | 12.71 | -4.58% | 77,979,555 |
| 2026-06-16 | 13.15 | 13.74 | 13.04 | 13.32 | +0.83% | 76,627,211 |
| 2026-06-15 | 13.15 | 13.40 | 12.96 | 13.21 | -0.30% | 76,142,930 |
| 2026-06-12 | 13.47 | 13.65 | 13.02 | 13.25 | +0.30% | 90,219,711 |
| 2026-06-11 | 13.75 | 13.88 | 13.12 | 13.21 | -5.24% | 71,312,203 |
| 2026-06-10 | 14.10 | 14.34 | 13.71 | 13.94 | -2.79% | 70,294,039 |
| 2026-06-09 | 14.56 | 14.80 | 14.02 | 14.34 | +0.28% | 97,246,312 |
| 2026-06-08 | 13.79 | 14.66 | 13.66 | 14.30 | +2.44% | 108,596,641 |
| 2026-06-05 | 13.93 | 14.56 | 13.86 | 13.96 | +0.29% | 103,147,398 |
| 2026-06-04 | 13.30 | 14.14 | 13.03 | 13.92 | +4.19% | 105,136,094 |
| 2026-06-03 | 13.15 | 13.68 | 12.91 | 13.36 | +0.30% | 56,226,992 |
| 2026-06-02 | 13.85 | 13.95 | 13.13 | 13.32 | -4.52% | 81,934,307 |
| 2026-06-01 | 13.88 | 14.30 | 13.77 | 13.95 | -0.43% | 58,458,280 |
| 2026-05-29 | 14.61 | 14.88 | 13.95 | 14.01 | -1.89% | 67,024,839 |
| 2026-05-28 | 14.19 | 14.45 | 13.72 | 14.28 | +2.66% | 65,193,899 |
| 2026-05-27 | 14.21 | 14.44 | 13.87 | 13.91 | -2.59% | 45,131,367 |
| 2026-05-26 | 14.06 | 14.42 | 13.84 | 14.28 | +1.20% | 49,255,988 |
| 2026-05-25 | 14.63 | 14.73 | 14.04 | 14.11 | -2.82% | 50,605,772 |
| 2026-05-22 | 14.41 | 14.62 | 14.13 | 14.52 | +1.68% | 52,421,090 |
| 2026-05-21 | 14.94 | 15.04 | 14.23 | 14.28 | -3.32% | 64,494,688 |
| 2026-05-20 | 15.11 | 15.18 | 14.67 | 14.77 | -3.21% | 61,484,680 |
| 2026-05-19 | 15.44 | 15.72 | 15.05 | 15.26 | -1.10% | 59,255,246 |
| 2026-05-18 | 15.62 | 15.80 | 15.28 | 15.43 | -3.56% | 65,586,516 |
| 2026-05-15 | 16.11 | 16.39 | 15.71 | 16.00 | -2.14% | 69,229,172 |
| 2026-05-14 | 17.79 | 17.85 | 16.32 | 16.35 | -3.60% | 91,432,328 |
| 2026-05-13 | 16.61 | 17.10 | 16.60 | 16.96 | +0.65% | 60,096,070 |
| 2026-05-12 | 16.79 | 17.37 | 16.37 | 16.85 | +0.18% | 102,201,602 |
| 2026-05-11 | 18.00 | 18.00 | 16.73 | 16.82 | -4.16% | 157,149,703 |
| 2026-05-08 | 17.49 | 17.55 | 17.49 | 17.55 | +10.03% | 38,328,953 |
| 2026-05-07 | 16.25 | 16.32 | 15.71 | 15.95 | -2.03% | 71,686,289 |
| 2026-05-06 | 15.84 | 16.65 | 15.82 | 16.28 | +7.03% | 114,971,203 |
| 2026-04-30 | 16.11 | 16.33 | 15.11 | 15.21 | -8.59% | 127,564,898 |
| 2026-04-29 | 16.75 | 16.94 | 16.27 | 16.64 | -2.52% | 88,450,406 |
| 2026-04-28 | 16.41 | 17.39 | 16.19 | 17.07 | +4.85% | 137,857,500 |
| 2026-04-27 | 16.17 | 16.73 | 16.02 | 16.28 | -4.91% | 151,070,797 |
| 2026-04-24 | 18.16 | 18.29 | 17.12 | 17.12 | -9.99% | 127,864,305 |
| 2026-04-23 | 20.01 | 20.15 | 18.20 | 19.02 | -5.89% | 179,460,984 |
| 2026-04-22 | 20.11 | 20.58 | 19.66 | 20.21 | +1.05% | 91,022,516 |
| 2026-04-21 | 19.98 | 20.45 | 19.71 | 20.00 | -0.74% | 71,812,883 |
| 2026-04-20 | 20.88 | 21.35 | 20.07 | 20.15 | -2.66% | 96,514,844 |
| 2026-04-17 | 20.60 | 20.90 | 20.30 | 20.70 | -0.38% | 73,276,203 |
| 2026-04-16 | 19.25 | 21.24 | 19.07 | 20.78 | +7.61% | 121,598,492 |
| 2026-04-15 | 19.47 | 20.08 | 19.19 | 19.31 | -0.46% | 63,726,391 |
| 2026-04-14 | 19.51 | 19.85 | 19.07 | 19.40 | -0.56% | 64,038,398 |
| 2026-04-13 | 20.35 | 20.38 | 18.82 | 19.51 | -2.69% | 101,974,797 |
| 2026-04-10 | 20.05 | 20.64 | 19.99 | 20.05 | -0.05% | 64,039,594 |
| 2026-04-09 | 20.00 | 20.25 | 19.71 | 20.06 | -0.79% | 56,575,488 |
| 2026-04-08 | 20.40 | 20.56 | 19.82 | 20.22 | +3.27% | 87,000,727 |
| 2026-04-07 | 19.50 | 19.74 | 19.30 | 19.58 | +1.93% | 54,017,059 |
| 2026-04-03 | 19.87 | 19.90 | 19.01 | 19.21 | -1.94% | 57,409,199 |
| 2026-04-02 | 19.93 | 20.22 | 19.38 | 19.59 | +1.35% | 105,653,797 |
| 2026-04-01 | 17.95 | 19.33 | 17.80 | 19.33 | +10.02% | 70,777,758 |
| 2026-03-31 | 17.92 | 18.23 | 17.54 | 17.57 | -2.01% | 38,369,180 |
| 2026-03-30 | 17.77 | 18.77 | 17.70 | 17.93 | -1.59% | 40,837,488 |
| 2026-03-27 | 17.75 | 18.41 | 17.70 | 18.22 | +0.66% | 36,886,551 |
| 2026-03-26 | 18.10 | 18.35 | 17.88 | 18.10 | -0.06% | 27,686,400 |
| 2026-03-25 | 17.85 | 18.53 | 17.80 | 18.11 | +3.90% | 42,893,578 |
| 2026-03-24 | 17.08 | 17.44 | 16.83 | 17.43 | +3.38% | 44,519,500 |
| 2026-03-23 | 17.45 | 17.60 | 16.67 | 16.86 | -5.44% | 53,860,406 |
| 2026-03-20 | 18.58 | 18.82 | 17.63 | 17.83 | -3.93% | 42,705,320 |
| 2026-03-19 | 18.80 | 18.81 | 18.01 | 18.56 | -3.08% | 46,336,059 |
| 2026-03-18 | 19.07 | 19.28 | 18.88 | 19.15 | +0.00% | 38,436,578 |
| 2026-03-17 | 19.41 | 19.98 | 18.97 | 19.15 | -0.93% | 53,167,340 |
| 2026-03-16 | 19.17 | 19.53 | 18.97 | 19.33 | +0.42% | 43,450,160 |
| 2026-03-13 | 20.85 | 21.15 | 19.12 | 19.25 | -5.82% | 76,673,883 |
| 2026-03-12 | 21.21 | 21.61 | 20.33 | 20.44 | -3.45% | 58,689,539 |
| 2026-03-11 | 20.31 | 21.35 | 20.23 | 21.17 | +3.22% | 83,289,570 |
| 2026-03-10 | 20.34 | 20.56 | 19.80 | 20.51 | +1.43% | 48,997,020 |
| 2026-03-09 | 19.74 | 20.35 | 19.21 | 20.22 | +0.10% | 54,592,578 |
| 2026-03-06 | 19.85 | 20.68 | 19.77 | 20.20 | +0.75% | 39,188,551 |
| 2026-03-05 | 20.88 | 20.98 | 19.76 | 20.05 | -1.86% | 56,932,520 |
| 2026-03-04 | 20.35 | 21.00 | 20.15 | 20.43 | -0.05% | 53,446,500 |
| 2026-03-03 | 21.80 | 21.95 | 20.35 | 20.44 | -5.37% | 78,817,289 |
| 2026-03-02 | 21.23 | 21.94 | 20.74 | 21.60 | +0.05% | 89,513,328 |
| 2026-02-27 | 21.77 | 22.47 | 21.20 | 21.59 | +1.17% | 101,917,602 |
| 2026-02-26 | 22.60 | 23.30 | 21.30 | 21.34 | +0.71% | 116,896,797 |
| 2026-02-25 | 21.25 | 21.41 | 20.77 | 21.19 | +2.62% | 68,333,852 |
| 2026-02-24 | 21.20 | 21.42 | 20.00 | 20.65 | -3.59% | 91,526,672 |
| 2026-02-13 | 21.08 | 21.84 | 20.57 | 21.42 | -0.23% | 105,803,102 |
| 2026-02-12 | 21.70 | 22.18 | 21.13 | 21.47 | -3.46% | 135,125,203 |
| 2026-02-11 | 22.52 | 22.75 | 21.50 | 22.24 | -1.02% | 181,582,094 |
| 2026-02-10 | 21.55 | 23.68 | 21.38 | 22.47 | +4.37% | 282,900,000 |
| 2026-02-09 | 21.39 | 21.53 | 21.32 | 21.53 | +10.02% | 60,546,922 |
| 2026-02-06 | 17.50 | 19.57 | 17.07 | 19.57 | +10.01% | 107,198,305 |
| 2026-02-05 | 17.27 | 18.38 | 17.22 | 17.79 | +1.60% | 65,304,160 |
| 2026-02-04 | 18.22 | 18.58 | 17.36 | 17.51 | -5.76% | 59,889,793 |
| 2026-02-03 | 17.97 | 18.75 | 17.26 | 18.58 | +5.57% | 94,646,320 |
| 2026-02-02 | 18.98 | 19.15 | 17.52 | 17.60 | -6.58% | 57,013,793 |
| 2026-01-30 | 18.79 | 19.00 | 18.22 | 18.84 | +0.37% | 49,074,340 |
| 2026-01-29 | 18.10 | 19.30 | 17.96 | 18.77 | +3.42% | 66,960,234 |
| 2026-01-28 | 17.28 | 18.16 | 17.17 | 18.15 | +4.43% | 45,483,871 |
| 2026-01-27 | 17.33 | 17.50 | 16.82 | 17.38 | +0.23% | 39,856,930 |
| 2026-01-26 | 17.79 | 17.99 | 17.11 | 17.34 | -2.91% | 46,545,461 |
| 2026-01-23 | 17.74 | 18.02 | 17.54 | 17.86 | +0.62% | 29,424,680 |
| 2026-01-22 | 17.98 | 18.23 | 17.65 | 17.75 | -1.00% | 27,262,340 |
| 2026-01-21 | 18.04 | 18.37 | 17.90 | 17.93 | -1.27% | 29,500,740 |
| 2026-01-20 | 18.54 | 18.64 | 17.83 | 18.16 | -1.20% | 35,928,738 |
| 2026-01-19 | 18.14 | 18.79 | 18.07 | 18.38 | +0.00% | 35,367,129 |
| 2026-01-16 | 18.53 | 18.75 | 17.62 | 18.38 | +0.00% | 63,625,907 |
| 2026-01-15 | 18.22 | 18.97 | 18.13 | 18.38 | -0.16% | 44,595,804 |
| 2026-01-14 | 18.18 | 19.10 | 18.00 | 18.41 | +0.49% | 75,507,122 |
| 2026-01-13 | 18.72 | 18.85 | 18.02 | 18.32 | -1.08% | 70,788,488 |
| 2026-01-12 | 17.73 | 18.59 | 17.70 | 18.52 | +5.53% | 77,701,930 |
| 2026-01-09 | 16.95 | 17.65 | 16.95 | 17.55 | +3.17% | 51,967,370 |
| 2026-01-08 | 16.64 | 17.22 | 16.57 | 17.01 | +2.16% | 44,016,046 |
| 2026-01-07 | 16.58 | 16.88 | 16.49 | 16.65 | -0.42% | 32,437,305 |
| 2026-01-06 | 16.75 | 16.90 | 16.54 | 16.72 | -1.12% | 38,854,686 |
| 2026-01-05 | 16.55 | 16.98 | 16.50 | 16.91 | +3.17% | 51,278,753 |
| 2025-12-31 | 16.40 | 16.64 | 16.21 | 16.39 | -0.06% | 27,575,529 |
| 2025-12-30 | 16.28 | 16.72 | 16.15 | 16.40 | +0.68% | 33,458,830 |
| 2025-12-29 | 16.47 | 16.67 | 16.02 | 16.29 | -0.31% | 34,932,697 |
| 2025-12-26 | 16.22 | 16.35 | 15.96 | 16.34 | +0.80% | 32,773,081 |
| 2025-12-25 | 16.38 | 16.58 | 16.11 | 16.21 | -1.46% | 32,705,832 |
| 2025-12-24 | 16.60 | 16.99 | 16.23 | 16.45 | -0.72% | 49,759,972 |
| 2025-12-23 | 15.91 | 16.63 | 15.81 | 16.57 | +5.68% | 71,838,205 |
| 2025-12-22 | 16.01 | 16.49 | 15.65 | 15.68 | -1.07% | 44,114,113 |
| 2025-12-19 | 15.69 | 15.93 | 15.58 | 15.85 | +0.96% | 29,153,058 |
| 2025-12-18 | 15.49 | 16.09 | 15.29 | 15.70 | +0.71% | 53,843,137 |
| 2025-12-17 | 14.77 | 15.62 | 14.73 | 15.59 | +4.98% | 63,914,679 |
| 2025-12-16 | 14.69 | 14.96 | 14.35 | 14.85 | +0.75% | 44,469,935 |
| 2025-12-15 | 14.50 | 15.17 | 14.50 | 14.74 | +2.93% | 46,215,948 |
| 2025-12-12 | 14.26 | 14.41 | 14.18 | 14.32 | +0.28% | 18,557,851 |
| 2025-12-11 | 14.50 | 14.65 | 14.26 | 14.28 | -1.38% | 22,856,849 |
| 2025-12-10 | 14.23 | 14.54 | 14.04 | 14.48 | +1.33% | 28,765,312 |
| 2025-12-09 | 14.13 | 14.55 | 14.11 | 14.29 | +0.92% | 31,576,079 |
| 2025-12-08 | 14.11 | 14.33 | 14.05 | 14.16 | +0.35% | 24,928,900 |
| 2025-12-05 | 14.03 | 14.15 | 13.89 | 14.11 | +0.21% | 18,741,091 |
| 2025-12-04 | 14.08 | 14.25 | 13.89 | 14.08 | +0.21% | 21,919,144 |
| 2025-12-03 | 14.30 | 14.52 | 13.98 | 14.05 | -2.02% | 26,959,482 |
| 2025-12-02 | 14.53 | 14.65 | 14.25 | 14.34 | -1.51% | 25,302,841 |
| 2025-12-01 | 14.23 | 14.57 | 14.15 | 14.56 | +2.75% | 53,221,386 |
| 2025-11-28 | 14.46 | 14.76 | 14.04 | 14.17 | -6.59% | 78,503,737 |
| 2025-11-27 | 15.21 | 15.55 | 15.15 | 15.17 | -0.46% | 23,436,600 |
| 2025-11-26 | 15.50 | 15.67 | 15.23 | 15.24 | -2.43% | 29,761,927 |
| 2025-11-25 | 15.27 | 15.85 | 15.20 | 15.62 | +2.63% | 47,386,394 |
| 2025-11-24 | 14.77 | 15.27 | 14.67 | 15.22 | +3.33% | 34,871,268 |
| 2025-11-21 | 14.78 | 15.08 | 14.69 | 14.73 | -1.21% | 28,508,102 |
| 2025-11-20 | 15.16 | 15.21 | 14.91 | 14.91 | -1.26% | 17,781,694 |
| 2025-11-19 | 15.28 | 15.28 | 15.01 | 15.10 | -1.24% | 19,434,210 |
| 2025-11-18 | 15.13 | 15.38 | 15.05 | 15.29 | +0.79% | 24,206,355 |
| 2025-11-17 | 15.16 | 15.26 | 15.00 | 15.17 | -0.91% | 22,778,207 |
| 2025-11-14 | 15.40 | 15.65 | 15.31 | 15.31 | -1.10% | 25,797,899 |
| 2025-11-13 | 15.36 | 15.51 | 15.28 | 15.48 | +0.26% | 25,684,486 |
| 2025-11-12 | 15.63 | 15.79 | 15.31 | 15.44 | -0.96% | 31,164,850 |
| 2025-11-11 | 15.80 | 15.85 | 15.51 | 15.59 | -1.27% | 36,280,225 |
| 2025-11-10 | 16.03 | 16.21 | 15.70 | 15.79 | -1.37% | 45,631,088 |
| 2025-11-07 | 16.31 | 16.48 | 16.00 | 16.01 | -2.85% | 42,523,610 |
| 2025-11-06 | 16.40 | 16.49 | 16.17 | 16.48 | +0.37% | 36,092,457 |
| 2025-11-05 | 17.18 | 17.40 | 16.29 | 16.42 | -6.01% | 66,597,042 |
| 2025-11-04 | 17.94 | 17.95 | 17.21 | 17.47 | -2.29% | 49,833,973 |
| 2025-11-03 | 17.40 | 17.96 | 17.30 | 17.88 | +4.38% | 66,388,866 |
| 2025-10-31 | 17.16 | 17.40 | 16.97 | 17.13 | +1.00% | 30,225,102 |
| 2025-10-30 | 17.69 | 17.74 | 16.86 | 16.96 | -3.47% | 38,797,458 |
| 2025-10-29 | 16.89 | 17.78 | 16.82 | 17.57 | +3.72% | 38,988,337 |
| 2025-10-28 | 16.92 | 17.28 | 16.78 | 16.94 | -0.18% | 27,625,813 |
| 2025-10-27 | 17.40 | 17.46 | 16.78 | 16.97 | -1.91% | 34,060,751 |
| 2025-10-24 | 17.35 | 17.45 | 17.04 | 17.30 | +0.17% | 21,147,815 |
| 2025-10-23 | 17.16 | 17.30 | 16.91 | 17.27 | +0.35% | 19,687,714 |
| 2025-10-22 | 17.08 | 17.43 | 17.02 | 17.21 | +0.29% | 23,722,864 |
| 2025-10-21 | 17.00 | 17.23 | 16.88 | 17.16 | +0.82% | 29,250,811 |
| 2025-10-20 | 16.80 | 17.17 | 16.72 | 17.02 | +2.65% | 29,141,543 |
| 2025-10-17 | 16.87 | 17.09 | 16.55 | 16.58 | -2.13% | 28,710,542 |
| 2025-10-16 | 17.33 | 17.45 | 16.90 | 16.94 | -2.64% | 28,954,364 |
| 2025-10-15 | 17.20 | 17.43 | 16.50 | 17.40 | +1.46% | 36,447,303 |
| 2025-10-14 | 17.75 | 18.10 | 17.10 | 17.15 | -2.89% | 34,283,801 |
| 2025-10-13 | 17.11 | 18.05 | 17.00 | 17.66 | -0.90% | 38,193,345 |
| 2025-10-10 | 18.40 | 18.76 | 17.71 | 17.82 | -3.62% | 39,572,184 |
| 2025-10-09 | 19.07 | 19.17 | 18.15 | 18.49 | -3.50% | 56,940,366 |
| 2025-09-30 | 19.25 | 19.35 | 18.66 | 19.16 | +0.00% | 35,143,910 |
| 2025-09-29 | 19.05 | 19.47 | 18.81 | 19.16 | -0.16% | 35,517,615 |
| 2025-09-26 | 19.50 | 19.74 | 19.10 | 19.19 | -2.84% | 55,907,422 |
| 2025-09-25 | 19.10 | 20.35 | 19.09 | 19.75 | +3.67% | 74,280,136 |
| 2025-09-24 | 18.47 | 19.15 | 18.30 | 19.05 | +2.58% | 46,457,284 |
| 2025-09-23 | 18.81 | 19.08 | 18.12 | 18.57 | -1.59% | 53,066,471 |
| 2025-09-22 | 19.45 | 19.50 | 18.60 | 18.87 | -2.98% | 53,865,100 |
| 2025-09-19 | 19.00 | 19.71 | 19.00 | 19.45 | +1.62% | 59,291,197 |
| 2025-09-18 | 19.29 | 20.08 | 18.84 | 19.14 | -0.73% | 96,056,847 |
| 2025-09-17 | 18.72 | 19.55 | 18.52 | 19.28 | +2.50% | 88,784,207 |
| 2025-09-16 | 19.00 | 19.37 | 18.45 | 18.81 | +0.70% | 117,320,218 |
| 2025-09-15 | 16.98 | 18.68 | 16.90 | 18.68 | +10.01% | 90,208,197 |
| 2025-09-12 | 17.35 | 17.45 | 16.96 | 16.98 | -2.25% | 37,959,497 |
| 2025-09-11 | 16.97 | 17.38 | 16.53 | 17.37 | +1.70% | 62,208,234 |
| 2025-09-10 | 16.45 | 17.34 | 16.45 | 17.08 | +2.83% | 82,124,756 |
| 2025-09-09 | 16.60 | 17.10 | 16.35 | 16.61 | +0.42% | 62,310,855 |
| 2025-09-08 | 15.79 | 16.75 | 15.71 | 16.54 | +4.35% | 70,675,150 |
| 2025-09-05 | 15.02 | 15.94 | 14.95 | 15.85 | +5.46% | 70,741,763 |
| 2025-09-04 | 15.66 | 15.94 | 14.74 | 15.03 | -4.51% | 60,482,604 |
| 2025-09-03 | 15.65 | 16.50 | 15.58 | 15.74 | +0.45% | 65,208,858 |
| 2025-09-02 | 16.25 | 16.50 | 15.47 | 15.67 | -3.75% | 60,927,810 |
| 2025-09-01 | 16.70 | 16.70 | 16.06 | 16.28 | -2.28% | 62,411,295 |
| 2025-08-29 | 16.28 | 16.77 | 16.20 | 16.66 | +2.33% | 78,924,246 |
| 2025-08-28 | 16.10 | 16.53 | 15.76 | 16.28 | +2.13% | 65,320,357 |
| 2025-08-27 | 16.68 | 16.84 | 15.90 | 15.94 | -2.63% | 99,205,030 |
| 2025-08-26 | 16.13 | 16.72 | 16.11 | 16.37 | +1.61% | 97,589,351 |
| 2025-08-25 | 15.79 | 16.23 | 15.55 | 16.11 | +2.09% | 68,301,546 |
| 2025-08-22 | 15.60 | 15.78 | 15.50 | 15.78 | +0.70% | 45,430,154 |
| 2025-08-21 | 15.79 | 16.03 | 15.42 | 15.67 | -0.51% | 73,274,512 |
| 2025-08-20 | 15.49 | 15.94 | 15.38 | 15.75 | +2.41% | 71,009,688 |
| 2025-08-19 | 15.64 | 15.82 | 15.36 | 15.38 | -1.28% | 48,012,336 |
| 2025-08-18 | 15.55 | 15.85 | 15.39 | 15.58 | +0.19% | 50,289,577 |
| 2025-08-15 | 15.41 | 15.59 | 15.02 | 15.55 | +0.45% | 49,787,325 |
| 2025-08-14 | 15.44 | 15.75 | 15.34 | 15.48 | +0.78% | 56,850,065 |
| 2025-08-13 | 14.98 | 15.54 | 14.96 | 15.36 | +2.54% | 60,077,304 |
| 2025-08-12 | 15.31 | 15.39 | 14.92 | 14.98 | -1.51% | 51,854,169 |
| 2025-08-11 | 15.24 | 15.44 | 15.13 | 15.21 | -0.46% | 45,480,050 |
| 2025-08-08 | 15.50 | 15.63 | 15.08 | 15.28 | -2.05% | 52,940,417 |
| 2025-08-07 | 15.91 | 16.09 | 15.51 | 15.60 | -1.95% | 59,739,069 |
| 2025-08-06 | 15.38 | 15.95 | 15.30 | 15.91 | +3.38% | 84,713,881 |
| 2025-08-05 | 14.69 | 15.79 | 14.63 | 15.39 | +4.69% | 112,426,413 |
| 2025-08-04 | 14.51 | 14.95 | 14.37 | 14.70 | +0.34% | 63,937,992 |
| 2025-08-01 | 14.55 | 14.68 | 14.06 | 14.65 | +0.69% | 60,197,166 |
| 2025-07-31 | 15.06 | 15.11 | 14.45 | 14.55 | -2.94% | 54,751,858 |
| 2025-07-30 | 15.12 | 15.18 | 14.80 | 14.99 | -0.60% | 51,036,827 |
| 2025-07-29 | 14.64 | 15.19 | 14.40 | 15.08 | +3.01% | 72,067,391 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+14.65%). Worst month: May (-11.13%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Perfect World Co Ltd's (002624.SHE) latest close?
11.49 on 2026-08-07, from the Closelook data lake's daily price record.
What is 002624.SHE's 52-week high and low?
23.68 high and 9.54 low over the trailing 52 weeks, as of 2026-08-07.
What is Perfect World Co Ltd's strongest and weakest month historically?
Historically, 002624.SHE's strongest calendar month has been Sep (average +14.65%) and its weakest May (average -11.13%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 931 daily bars in the Closelook data lake.