Perfect World Co., Ltd. Class A 002624
SZSE · China · Technology Services
CNY 9.71+0.14 (+1.46%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9.71 | +1.46% | CNY 9.61 | CNY 9.76 | CNY 9.59 | 31.26M |
| 2026-09-29 | CNY 9.57 | +2.13% | CNY 9.35 | CNY 9.63 | CNY 9.32 | 38.17M |
| 2026-09-28 | CNY 9.37 | -3.30% | CNY 9.58 | CNY 9.63 | CNY 9.32 | 41.67M |
| 2026-09-24 | CNY 9.69 | -2.02% | CNY 9.88 | CNY 9.97 | CNY 9.69 | 31.18M |
| 2026-09-23 | CNY 9.89 | -1.20% | CNY 9.97 | CNY 10.07 | CNY 9.88 | 33.18M |
| 2026-09-22 | CNY 10.01 | -0.10% | CNY 10.05 | CNY 10.14 | CNY 9.98 | 44.68M |
| 2026-09-21 | CNY 10.02 | +0.50% | CNY 9.96 | CNY 10.05 | CNY 9.90 | 37.04M |
| 2026-09-18 | CNY 9.97 | +0.81% | CNY 9.94 | CNY 9.98 | CNY 9.86 | 33.74M |
| 2026-09-17 | CNY 9.89 | 0.00% | CNY 9.80 | CNY 9.96 | CNY 9.77 | 32.39M |
| 2026-09-16 | CNY 9.89 | +0.10% | CNY 9.81 | CNY 9.91 | CNY 9.65 | 38.66M |
| 2026-09-15 | CNY 9.88 | -1.30% | CNY 10.08 | CNY 10.12 | CNY 9.86 | 42.03M |
| 2026-09-14 | CNY 10.01 | -3.19% | CNY 10.32 | CNY 10.34 | CNY 9.96 | 45.17M |
| 2026-09-11 | CNY 10.34 | -1.90% | CNY 10.51 | CNY 10.53 | CNY 10.20 | 37.60M |
| 2026-09-10 | CNY 10.54 | -2.86% | CNY 10.76 | CNY 10.79 | CNY 10.40 | 49.48M |
| 2026-09-09 | CNY 10.85 | -5.73% | CNY 11.40 | CNY 11.54 | CNY 10.83 | 68.24M |
| 2026-09-08 | CNY 11.51 | +0.26% | CNY 11.55 | CNY 11.79 | CNY 11.23 | 56.47M |
| 2026-09-07 | CNY 11.48 | +2.87% | CNY 11.40 | CNY 11.88 | CNY 11.30 | 100.54M |
| 2026-09-04 | CNY 11.16 | +3.33% | CNY 10.76 | CNY 11.32 | CNY 10.76 | 81.77M |
| 2026-09-03 | CNY 10.80 | -0.09% | CNY 10.81 | CNY 11.25 | CNY 10.71 | 54.99M |
| 2026-09-02 | CNY 10.81 | -1.55% | CNY 10.82 | CNY 11.06 | CNY 10.72 | 35.30M |
| 2026-09-01 | CNY 10.98 | +0.37% | CNY 11.05 | CNY 11.20 | CNY 10.86 | 43.17M |
| 2026-08-31 | CNY 10.94 | +0.46% | CNY 10.80 | CNY 11.01 | CNY 10.70 | 41.34M |
| 2026-08-28 | CNY 10.89 | 0.00% | CNY 10.84 | CNY 10.96 | CNY 10.75 | 28.78M |
| 2026-08-27 | CNY 10.89 | -0.18% | CNY 10.94 | CNY 10.95 | CNY 10.75 | 29.84M |
| 2026-08-26 | CNY 10.91 | -0.55% | CNY 10.98 | CNY 11.09 | CNY 10.87 | 26.44M |
| 2026-08-25 | CNY 10.97 | +1.39% | CNY 10.75 | CNY 11.02 | CNY 10.63 | 29.12M |
| 2026-08-24 | CNY 10.82 | -0.55% | CNY 10.93 | CNY 11.01 | CNY 10.70 | 33.07M |
| 2026-08-21 | CNY 10.88 | -2.42% | CNY 11.08 | CNY 11.08 | CNY 10.80 | 38.20M |
| 2026-08-20 | CNY 11.15 | +0.63% | CNY 11.29 | CNY 11.36 | CNY 10.97 | 42.30M |
| 2026-08-19 | CNY 11.08 | -2.89% | CNY 11.32 | CNY 11.44 | CNY 11.03 | 35.76M |
| 2026-08-18 | CNY 11.41 | -0.17% | CNY 11.38 | CNY 11.45 | CNY 11.22 | 33.24M |
| 2026-08-17 | CNY 11.43 | -1.97% | CNY 11.60 | CNY 11.60 | CNY 11.25 | 47.55M |
| 2026-08-14 | CNY 11.66 | -0.85% | CNY 11.58 | CNY 11.84 | CNY 11.23 | 71.84M |
| 2026-08-13 | CNY 11.76 | -1.42% | CNY 11.96 | CNY 12.02 | CNY 11.68 | 54.22M |
| 2026-08-12 | CNY 11.93 | +2.23% | CNY 11.65 | CNY 11.95 | CNY 11.59 | 43.12M |
| 2026-08-11 | CNY 11.67 | -0.51% | CNY 11.73 | CNY 12.00 | CNY 11.62 | 47.88M |
| 2026-08-10 | CNY 11.73 | +2.09% | CNY 11.52 | CNY 11.76 | CNY 11.30 | 47.50M |
| 2026-08-07 | CNY 11.49 | +1.95% | CNY 11.25 | CNY 11.49 | CNY 11.07 | 51.94M |
| 2026-08-06 | CNY 11.27 | -2.34% | CNY 11.50 | CNY 11.73 | CNY 11.18 | 60.20M |
| 2026-08-05 | CNY 11.54 | +0.09% | CNY 11.48 | CNY 11.80 | CNY 11.43 | 63.12M |
| 2026-08-04 | CNY 11.53 | +2.13% | CNY 11.29 | CNY 11.65 | CNY 11.21 | 66.38M |
| 2026-08-03 | CNY 11.29 | +2.92% | CNY 10.99 | CNY 11.64 | CNY 10.97 | 87.71M |
| 2026-07-31 | CNY 10.97 | +6.40% | CNY 10.20 | CNY 11.15 | CNY 10.18 | 106.18M |
| 2026-07-30 | CNY 10.31 | -0.87% | CNY 10.31 | CNY 10.80 | CNY 10.29 | 72.53M |
| 2026-07-29 | CNY 10.40 | +4.31% | CNY 9.97 | CNY 10.59 | CNY 9.92 | 82.91M |
| 2026-07-28 | CNY 9.97 | -1.19% | CNY 9.99 | CNY 10.15 | CNY 9.93 | 36.85M |
| 2026-07-27 | CNY 10.09 | +4.99% | CNY 9.59 | CNY 10.11 | CNY 9.54 | 76.41M |
| 2026-07-24 | CNY 9.61 | -5.97% | CNY 9.98 | CNY 10.07 | CNY 9.60 | 73.88M |
| 2026-07-23 | CNY 10.22 | -0.29% | CNY 10.15 | CNY 10.23 | CNY 9.94 | 62.50M |
| 2026-07-22 | CNY 10.25 | -4.65% | CNY 10.60 | CNY 10.72 | CNY 10.21 | 77.58M |
| 2026-07-21 | CNY 10.75 | +1.61% | CNY 10.50 | CNY 10.82 | CNY 10.43 | 63.06M |
| 2026-07-20 | CNY 10.58 | +0.28% | CNY 10.66 | CNY 10.78 | CNY 10.26 | 64.48M |
| 2026-07-17 | CNY 10.55 | -5.72% | CNY 11.08 | CNY 11.23 | CNY 10.52 | 69.29M |
| 2026-07-16 | CNY 11.19 | -0.44% | CNY 11.18 | CNY 11.45 | CNY 10.95 | 70.76M |
| 2026-07-15 | CNY 11.24 | +6.04% | CNY 10.59 | CNY 11.54 | CNY 10.39 | 122.00M |
| 2026-07-14 | CNY 10.60 | +1.15% | CNY 10.49 | CNY 10.68 | CNY 10.28 | 60.83M |
| 2026-07-13 | CNY 10.48 | -7.91% | CNY 11.25 | CNY 11.30 | CNY 10.41 | 101.32M |
| 2026-07-10 | CNY 11.38 | +3.17% | CNY 10.89 | CNY 11.70 | CNY 10.72 | 117.79M |
| 2026-07-09 | CNY 11.03 | -1.43% | CNY 10.99 | CNY 11.29 | CNY 10.75 | 77.01M |
| 2026-07-08 | CNY 11.19 | -4.93% | CNY 11.73 | CNY 11.77 | CNY 11.11 | 86.80M |
| 2026-07-07 | CNY 11.77 | +1.47% | CNY 11.48 | CNY 12.50 | CNY 11.33 | 131.34M |
| 2026-07-06 | CNY 11.60 | -0.17% | CNY 11.60 | CNY 12.04 | CNY 11.35 | 79.02M |
| 2026-07-03 | CNY 11.62 | -5.76% | CNY 11.97 | CNY 12.13 | CNY 11.58 | 118.19M |
| 2026-07-02 | CNY 12.33 | -1.83% | CNY 12.68 | CNY 12.87 | CNY 12.27 | 118.47M |
| 2026-07-01 | CNY 12.56 | +1.13% | CNY 12.45 | CNY 12.97 | CNY 12.02 | 113.66M |
| 2026-06-30 | CNY 12.42 | -2.13% | CNY 12.46 | CNY 12.59 | CNY 11.95 | 127.87M |
| 2026-06-29 | CNY 12.69 | +9.97% | CNY 11.81 | CNY 12.69 | CNY 11.81 | 109.89M |
| 2026-06-26 | CNY 11.54 | -3.19% | CNY 11.70 | CNY 12.19 | CNY 11.08 | 106.07M |
| 2026-06-25 | CNY 11.92 | +4.29% | CNY 11.43 | CNY 12.54 | CNY 11.36 | 140.14M |
| 2026-06-24 | CNY 11.43 | -0.17% | CNY 11.40 | CNY 11.87 | CNY 11.26 | 78.38M |
| 2026-06-23 | CNY 11.45 | -5.14% | CNY 11.96 | CNY 12.01 | CNY 11.37 | 80.42M |
| 2026-06-22 | CNY 12.07 | +0.58% | CNY 11.79 | CNY 12.09 | CNY 11.58 | 93.88M |
| 2026-06-18 | CNY 12.00 | -5.59% | CNY 12.52 | CNY 12.80 | CNY 11.96 | 114.48M |
| 2026-06-17 | CNY 12.71 | -4.58% | CNY 13.12 | CNY 13.14 | CNY 12.66 | 77.98M |
| 2026-06-16 | CNY 13.32 | +0.83% | CNY 13.15 | CNY 13.74 | CNY 13.04 | 76.63M |
| 2026-06-15 | CNY 13.21 | -0.30% | CNY 13.15 | CNY 13.40 | CNY 12.96 | 76.14M |
| 2026-06-12 | CNY 13.25 | +0.30% | CNY 13.47 | CNY 13.65 | CNY 13.02 | 90.22M |
| 2026-06-11 | CNY 13.21 | -5.24% | CNY 13.75 | CNY 13.88 | CNY 13.12 | 71.31M |
| 2026-06-10 | CNY 13.94 | -2.79% | CNY 14.10 | CNY 14.34 | CNY 13.71 | 70.29M |
| 2026-06-09 | CNY 14.34 | +0.28% | CNY 14.56 | CNY 14.80 | CNY 14.02 | 97.25M |
| 2026-06-08 | CNY 14.30 | +2.44% | CNY 13.79 | CNY 14.66 | CNY 13.66 | 108.60M |
| 2026-06-05 | CNY 13.96 | +0.29% | CNY 13.93 | CNY 14.56 | CNY 13.86 | 103.15M |
| 2026-06-04 | CNY 13.92 | +4.19% | CNY 13.30 | CNY 14.14 | CNY 13.03 | 105.14M |
| 2026-06-03 | CNY 13.36 | +0.30% | CNY 13.15 | CNY 13.68 | CNY 12.91 | 56.23M |
| 2026-06-02 | CNY 13.32 | -4.52% | CNY 13.85 | CNY 13.95 | CNY 13.13 | 81.93M |
| 2026-06-01 | CNY 13.95 | -0.43% | CNY 13.88 | CNY 14.30 | CNY 13.77 | 58.46M |
| 2026-05-29 | CNY 14.01 | -1.89% | CNY 14.61 | CNY 14.88 | CNY 13.95 | 67.02M |
| 2026-05-28 | CNY 14.28 | +2.66% | CNY 14.19 | CNY 14.45 | CNY 13.72 | 65.19M |
| 2026-05-27 | CNY 13.91 | -2.59% | CNY 14.21 | CNY 14.44 | CNY 13.87 | 45.13M |
| 2026-05-26 | CNY 14.28 | +1.20% | CNY 14.06 | CNY 14.42 | CNY 13.84 | 49.26M |