Perfect World
完美世界 SZ002624 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
9.71
+0.14
(+1.46%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.61
High
9.76
Low
9.59
Prev close
9.57
Amplitude
1.78%
Volume
31.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
9.65
MA10
9.80
MA20
10.27
MA60
10.74
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.61 | 9.76 | 9.59 | 9.71 | 31M |
| 2 | 2026-09-29 | 9.35 | 9.63 | 9.32 | 9.57 | 38M |
| 3 | 2026-09-28 | 9.58 | 9.63 | 9.32 | 9.37 | 42M |
| 4 | 2026-09-24 | 9.88 | 9.97 | 9.69 | 9.69 | 31M |
| 5 | 2026-09-23 | 9.97 | 10.07 | 9.88 | 9.89 | 33M |
| 6 | 2026-09-22 | 10.05 | 10.14 | 9.98 | 10.01 | 45M |
| 7 | 2026-09-21 | 9.96 | 10.05 | 9.90 | 10.02 | 37M |
| 8 | 2026-09-18 | 9.94 | 9.98 | 9.86 | 9.97 | 34M |
| 9 | 2026-09-17 | 9.80 | 9.96 | 9.77 | 9.89 | 32M |
| 10 | 2026-09-16 | 9.81 | 9.91 | 9.65 | 9.89 | 39M |
| 11 | 2026-09-15 | 10.08 | 10.12 | 9.86 | 9.88 | 42M |
| 12 | 2026-09-14 | 10.32 | 10.34 | 9.96 | 10.01 | 45M |
52W
Data range
9.32
2.8%
23.35
High/low over the last 250 trading days, and where the price sits.
← Stocks