Perfect Group Corp., Ltd. Class A 603059
SSE · China · Producer Manufacturing
CNY 26.22+0.33 (+1.27%)
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 26.22 | +1.27% | CNY 25.89 | CNY 26.66 | CNY 25.81 | 1.43M |
| 2026-09-29 | CNY 25.89 | -0.04% | CNY 25.80 | CNY 26.11 | CNY 25.60 | 1.32M |
| 2026-09-28 | CNY 25.90 | +1.17% | CNY 25.78 | CNY 26.18 | CNY 25.30 | 1.44M |
| 2026-09-24 | CNY 25.60 | +0.43% | CNY 25.51 | CNY 26.05 | CNY 25.39 | 1.48M |
| 2026-09-23 | CNY 25.49 | -0.55% | CNY 25.77 | CNY 25.93 | CNY 25.25 | 1.31M |
| 2026-09-22 | CNY 25.63 | -0.31% | CNY 25.55 | CNY 25.97 | CNY 25.37 | 1.48M |
| 2026-09-21 | CNY 25.71 | +4.77% | CNY 24.55 | CNY 26.00 | CNY 24.49 | 1.94M |
| 2026-09-18 | CNY 24.54 | +2.55% | CNY 23.90 | CNY 25.62 | CNY 23.81 | 2.13M |
| 2026-09-17 | CNY 23.93 | +0.08% | CNY 23.78 | CNY 24.09 | CNY 23.53 | 1.08M |
| 2026-09-16 | CNY 23.91 | +2.14% | CNY 23.30 | CNY 24.15 | CNY 23.11 | 1.36M |
| 2026-09-15 | CNY 23.41 | +0.30% | CNY 23.29 | CNY 23.60 | CNY 23.05 | 1.30M |
| 2026-09-14 | CNY 23.34 | -0.09% | CNY 23.20 | CNY 23.68 | CNY 23.03 | 1.30M |
| 2026-09-11 | CNY 23.36 | -1.85% | CNY 23.80 | CNY 24.00 | CNY 22.87 | 1.58M |
| 2026-09-10 | CNY 23.80 | -5.82% | CNY 25.65 | CNY 25.65 | CNY 23.78 | 2.56M |
| 2026-09-09 | CNY 25.27 | -3.18% | CNY 27.33 | CNY 27.33 | CNY 25.21 | 2.57M |
| 2026-09-08 | CNY 26.10 | +2.80% | CNY 25.44 | CNY 26.14 | CNY 25.03 | 1.19M |
| 2026-09-07 | CNY 25.39 | +1.48% | CNY 25.04 | CNY 25.39 | CNY 24.60 | 1.09M |
| 2026-09-04 | CNY 25.02 | +1.38% | CNY 24.73 | CNY 25.40 | CNY 24.73 | 1.02M |
| 2026-09-03 | CNY 24.68 | -2.57% | CNY 25.41 | CNY 25.68 | CNY 24.61 | 1.08M |
| 2026-09-02 | CNY 25.33 | +0.64% | CNY 25.05 | CNY 25.50 | CNY 24.70 | 902.73K |
| 2026-09-01 | CNY 25.17 | -0.12% | CNY 25.09 | CNY 25.56 | CNY 25.02 | 1.03M |
| 2026-08-31 | CNY 25.20 | +1.86% | CNY 24.74 | CNY 25.26 | CNY 24.36 | 1.20M |
| 2026-08-28 | CNY 24.74 | +3.38% | CNY 24.02 | CNY 24.88 | CNY 23.80 | 1.66M |
| 2026-08-27 | CNY 23.93 | -2.09% | CNY 24.06 | CNY 24.35 | CNY 23.72 | 1.56M |
| 2026-08-26 | CNY 24.44 | -2.40% | CNY 23.82 | CNY 25.03 | CNY 23.82 | 2.10M |
| 2026-08-25 | CNY 25.04 | +1.71% | CNY 24.62 | CNY 25.15 | CNY 24.46 | 1.28M |
| 2026-08-24 | CNY 24.62 | -3.72% | CNY 25.58 | CNY 25.67 | CNY 24.33 | 1.34M |
| 2026-08-21 | CNY 25.57 | -0.74% | CNY 25.80 | CNY 25.84 | CNY 24.90 | 1.18M |
| 2026-08-20 | CNY 25.76 | +3.37% | CNY 25.30 | CNY 25.95 | CNY 24.93 | 1.55M |
| 2026-08-19 | CNY 24.92 | -1.15% | CNY 25.21 | CNY 25.46 | CNY 24.64 | 1.13M |
| 2026-08-18 | CNY 25.21 | -0.63% | CNY 25.48 | CNY 25.48 | CNY 24.85 | 899.40K |
| 2026-08-17 | CNY 25.37 | +1.44% | CNY 25.03 | CNY 25.37 | CNY 24.57 | 1.15M |
| 2026-08-14 | CNY 25.01 | -1.54% | CNY 25.10 | CNY 25.60 | CNY 24.71 | 1.69M |
| 2026-08-13 | CNY 25.40 | +0.20% | CNY 25.22 | CNY 26.54 | CNY 25.01 | 2.45M |
| 2026-08-12 | CNY 25.35 | +0.04% | CNY 25.34 | CNY 25.58 | CNY 25.00 | 739.45K |
| 2026-08-11 | CNY 25.34 | -0.39% | CNY 25.45 | CNY 25.77 | CNY 24.93 | 1.28M |
| 2026-08-10 | CNY 25.44 | +3.16% | CNY 24.60 | CNY 25.55 | CNY 24.35 | 1.55M |
| 2026-08-07 | CNY 24.66 | +1.82% | CNY 24.22 | CNY 24.67 | CNY 23.87 | 1.38M |
| 2026-08-06 | CNY 24.22 | +0.62% | CNY 24.15 | CNY 24.24 | CNY 23.78 | 1.21M |
| 2026-08-05 | CNY 24.07 | +0.84% | CNY 23.99 | CNY 24.23 | CNY 23.82 | 989.70K |
| 2026-08-04 | CNY 23.87 | +0.04% | CNY 23.99 | CNY 24.20 | CNY 23.70 | 1.17M |
| 2026-08-03 | CNY 23.86 | -0.71% | CNY 24.00 | CNY 24.26 | CNY 23.70 | 1.27M |
| 2026-07-31 | CNY 24.03 | +1.14% | CNY 24.02 | CNY 24.31 | CNY 23.78 | 919.10K |
| 2026-07-30 | CNY 23.76 | -2.14% | CNY 24.75 | CNY 24.75 | CNY 23.64 | 2.34M |
| 2026-07-29 | CNY 24.28 | +5.93% | CNY 22.87 | CNY 24.42 | CNY 22.87 | 1.72M |
| 2026-07-28 | CNY 22.92 | +1.91% | CNY 22.42 | CNY 23.26 | CNY 22.34 | 1.29M |
| 2026-07-27 | CNY 22.49 | +2.27% | CNY 21.81 | CNY 22.59 | CNY 21.65 | 804.73K |
| 2026-07-24 | CNY 21.99 | -1.79% | CNY 22.30 | CNY 22.43 | CNY 21.63 | 915.10K |
| 2026-07-23 | CNY 22.39 | +3.32% | CNY 21.56 | CNY 22.45 | CNY 21.45 | 928.50K |
| 2026-07-22 | CNY 21.67 | -2.91% | CNY 22.28 | CNY 22.65 | CNY 21.51 | 1.08M |
| 2026-07-21 | CNY 22.32 | -1.24% | CNY 22.57 | CNY 22.74 | CNY 21.60 | 1.19M |
| 2026-07-20 | CNY 22.60 | -2.08% | CNY 23.16 | CNY 23.51 | CNY 22.15 | 1.29M |
| 2026-07-17 | CNY 23.08 | -6.22% | CNY 24.73 | CNY 24.96 | CNY 22.74 | 1.77M |
| 2026-07-16 | CNY 24.61 | +1.36% | CNY 24.20 | CNY 24.92 | CNY 23.77 | 1.14M |
| 2026-07-15 | CNY 24.28 | +0.71% | CNY 23.65 | CNY 24.48 | CNY 23.63 | 982.90K |
| 2026-07-14 | CNY 24.11 | +0.54% | CNY 24.03 | CNY 24.27 | CNY 23.30 | 821.23K |
| 2026-07-13 | CNY 23.98 | -2.48% | CNY 25.16 | CNY 25.16 | CNY 23.92 | 1.06M |
| 2026-07-10 | CNY 24.59 | +2.54% | CNY 24.27 | CNY 24.89 | CNY 23.70 | 1.11M |
| 2026-07-09 | CNY 23.98 | -2.48% | CNY 24.50 | CNY 24.68 | CNY 23.66 | 982.70K |
| 2026-07-08 | CNY 24.59 | -2.23% | CNY 24.81 | CNY 25.34 | CNY 24.51 | 687.50K |
| 2026-07-07 | CNY 25.15 | -2.82% | CNY 25.87 | CNY 26.22 | CNY 25.08 | 892.00K |
| 2026-07-06 | CNY 25.88 | +0.47% | CNY 25.83 | CNY 26.20 | CNY 25.59 | 894.30K |
| 2026-07-03 | CNY 25.76 | +3.37% | CNY 24.89 | CNY 25.96 | CNY 24.89 | 1.37M |
| 2026-07-02 | CNY 24.92 | +0.52% | CNY 25.10 | CNY 25.45 | CNY 24.70 | 1.23M |
| 2026-07-01 | CNY 24.79 | +2.23% | CNY 24.11 | CNY 25.03 | CNY 23.90 | 1.15M |
| 2026-06-30 | CNY 24.25 | -1.02% | CNY 24.50 | CNY 24.72 | CNY 23.86 | 782.10K |
| 2026-06-29 | CNY 24.50 | +0.62% | CNY 24.32 | CNY 24.77 | CNY 23.63 | 1.22M |
| 2026-06-26 | CNY 24.35 | -2.68% | CNY 24.70 | CNY 25.00 | CNY 24.12 | 786.03K |
| 2026-06-25 | CNY 25.02 | -2.91% | CNY 25.55 | CNY 25.70 | CNY 24.63 | 1.03M |
| 2026-06-24 | CNY 25.77 | -2.75% | CNY 26.51 | CNY 26.60 | CNY 25.63 | 908.20K |
| 2026-06-23 | CNY 26.50 | +3.76% | CNY 25.57 | CNY 26.73 | CNY 25.41 | 1.40M |
| 2026-06-22 | CNY 25.54 | -1.81% | CNY 26.01 | CNY 26.02 | CNY 24.71 | 1.15M |
| 2026-06-18 | CNY 26.01 | +1.01% | CNY 25.67 | CNY 26.13 | CNY 25.30 | 1.49M |
| 2026-06-17 | CNY 25.75 | -3.01% | CNY 26.02 | CNY 26.54 | CNY 25.61 | 988.23K |
| 2026-06-16 | CNY 26.55 | +0.19% | CNY 26.80 | CNY 26.80 | CNY 25.88 | 878.14K |
| 2026-06-15 | CNY 26.50 | -1.23% | CNY 27.24 | CNY 27.49 | CNY 26.32 | 1.25M |
| 2026-06-12 | CNY 26.83 | +4.07% | CNY 25.80 | CNY 27.11 | CNY 25.68 | 1.49M |
| 2026-06-11 | CNY 25.78 | -1.45% | CNY 26.16 | CNY 26.17 | CNY 25.33 | 790.10K |
| 2026-06-10 | CNY 26.16 | -0.11% | CNY 26.18 | CNY 26.50 | CNY 25.81 | 1.06M |
| 2026-06-09 | CNY 26.19 | +0.46% | CNY 26.07 | CNY 26.75 | CNY 25.81 | 1.08M |
| 2026-06-08 | CNY 26.07 | -1.62% | CNY 26.20 | CNY 26.84 | CNY 25.60 | 1.19M |
| 2026-06-05 | CNY 26.50 | +0.95% | CNY 26.43 | CNY 26.70 | CNY 25.86 | 1.05M |
| 2026-06-04 | CNY 26.25 | -1.69% | CNY 26.69 | CNY 26.97 | CNY 26.00 | 1.15M |
| 2026-06-03 | CNY 26.70 | -2.34% | CNY 27.40 | CNY 27.46 | CNY 26.37 | 1.38M |
| 2026-06-02 | CNY 27.34 | -3.90% | CNY 28.30 | CNY 28.70 | CNY 27.25 | 1.31M |
| 2026-06-01 | CNY 28.45 | +3.08% | CNY 27.86 | CNY 28.72 | CNY 26.61 | 1.73M |
| 2026-05-29 | CNY 27.60 | -0.76% | CNY 27.81 | CNY 27.96 | CNY 27.42 | 946.60K |
| 2026-05-28 | CNY 27.81 | -1.21% | CNY 28.15 | CNY 28.35 | CNY 27.33 | 1.05M |
| 2026-05-27 | CNY 28.15 | -1.26% | CNY 28.67 | CNY 28.67 | CNY 27.65 | 1.15M |
| 2026-05-26 | CNY 28.51 | -2.56% | CNY 29.20 | CNY 29.20 | CNY 28.21 | 1.35M |