Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,351.22 +205.91 (+0.34%) CMC Crypto 200
1,275.21 -8.58 (-0.67%)
Perfect Group Corp., Ltd (603059.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 19.54 | 20.05 | 19.35 | 20.00 | 20.00 | 473,925 |
| 25 Jun 2024 | 18.95 | 19.96 | 18.75 | 19.68 | 19.68 | 862,902 |
| 24 Jun 2024 | 19.70 | 19.76 | 18.71 | 18.94 | 18.94 | 1,012,725 |
| 21 Jun 2024 | 20.02 | 20.11 | 19.60 | 19.63 | 19.63 | 539,900 |
| 20 Jun 2024 | 20.80 | 20.80 | 19.95 | 20.01 | 20.01 | 829,100 |
| 19 Jun 2024 | 21.25 | 21.27 | 20.70 | 20.72 | 20.72 | 597,640 |
| 18 Jun 2024 | 21.27 | 21.58 | 21.09 | 21.27 | 21.27 | 482,125 |
| 17 Jun 2024 | 21.89 | 21.94 | 21.02 | 21.20 | 21.20 | 833,400 |
| 14 Jun 2024 | 22.00 | 22.15 | 21.74 | 21.90 | 21.90 | 410,500 |
| 13 Jun 2024 | 22.16 | 22.24 | 21.44 | 22.10 | 22.10 | 822,400 |
| 12 Jun 2024 | 21.85 | 22.18 | 21.72 | 22.02 | 22.02 | 600,600 |
| 11 Jun 2024 | 21.70 | 22.10 | 21.34 | 21.78 | 21.78 | 620,300 |
| 07 Jun 2024 | 21.72 | 22.05 | 21.51 | 21.87 | 21.87 | 639,325 |
| 06 Jun 2024 | 22.64 | 22.64 | 21.15 | 21.51 | 21.51 | 1,076,200 |
| 05 Jun 2024 | 22.81 | 22.98 | 22.35 | 22.43 | 22.43 | 898,500 |
| 04 Jun 2024 | 22.61 | 23.14 | 22.33 | 22.96 | 22.96 | 444,400 |
| 03 Jun 2024 | 23.36 | 23.36 | 22.60 | 22.80 | 22.80 | 449,700 |
| 31 May 2024 | 22.77 | 23.49 | 22.62 | 23.44 | 23.44 | 530,200 |
| 30 May 2024 | 23.19 | 23.38 | 22.90 | 22.96 | 22.96 | 535,100 |
| 29 May 2024 | 23.41 | 23.50 | 23.18 | 23.25 | 23.25 | 443,300 |
| 28 May 2024 | 23.69 | 23.95 | 23.40 | 23.48 | 23.48 | 590,700 |
| 27 May 2024 | 24.26 | 24.26 | 23.31 | 23.73 | 23.73 | 569,200 |
| 24 May 2024 | 23.82 | 24.00 | 23.58 | 23.68 | 23.68 | 417,400 |
| 23 May 2024 | 24.16 | 24.39 | 23.68 | 23.83 | 23.83 | 761,925 |
| 22 May 2024 | 24.61 | 24.88 | 24.20 | 24.35 | 24.35 | 632,200 |
| 21 May 2024 | 24.33 | 24.74 | 24.08 | 24.61 | 24.61 | 780,300 |
| 20 May 2024 | 23.95 | 24.54 | 23.95 | 24.34 | 24.34 | 1,075,300 |
| 17 May 2024 | 24.03 | 24.20 | 23.53 | 23.80 | 23.80 | 758,802 |
| 16 May 2024 | 24.19 | 24.33 | 23.83 | 24.03 | 24.03 | 840,748 |
| 15 May 2024 | 23.66 | 24.51 | 23.62 | 24.22 | 24.22 | 1,495,925 |
| 14 May 2024 | 24.06 | 24.36 | 23.54 | 23.60 | 23.60 | 1,359,800 |
| 13 May 2024 | 24.50 | 24.55 | 23.92 | 24.18 | 24.18 | 1,204,149 |
| 10 May 2024 | 25.18 | 25.18 | 24.46 | 24.86 | 24.86 | 883,900 |
| 09 May 2024 | 24.09 | 25.32 | 24.05 | 25.28 | 25.28 | 1,155,300 |
| 08 May 2024 | 23.67 | 24.39 | 23.53 | 24.22 | 24.22 | 1,495,250 |
| 07 May 2024 | 23.35 | 23.79 | 23.35 | 23.67 | 23.67 | 860,319 |
| 06 May 2024 | 23.38 | 23.76 | 23.08 | 23.61 | 23.61 | 1,265,769 |
| 30 Apr 2024 | 23.40 | 23.78 | 22.88 | 23.38 | 23.38 | 1,037,325 |
| 29 Apr 2024 | 23.00 | 23.74 | 23.00 | 23.53 | 23.53 | 1,081,651 |
| 26 Apr 2024 | 22.96 | 23.45 | 22.73 | 23.12 | 23.12 | 1,215,630 |
| 25 Apr 2024 | 22.92 | 23.16 | 22.65 | 22.93 | 22.93 | 728,200 |
| 24 Apr 2024 | 22.71 | 22.95 | 22.45 | 22.77 | 22.77 | 1,021,668 |
| 23 Apr 2024 | 22.90 | 23.61 | 22.48 | 22.72 | 22.72 | 1,803,726 |
| 22 Apr 2024 | 22.28 | 23.50 | 22.08 | 23.15 | 23.15 | 1,585,400 |
| 19 Apr 2024 | 22.03 | 22.43 | 21.97 | 22.08 | 22.08 | 429,200 |
| 18 Apr 2024 | 22.50 | 22.80 | 22.22 | 22.22 | 22.22 | 973,625 |
| 17 Apr 2024 | 21.10 | 22.88 | 21.10 | 22.58 | 22.58 | 1,383,100 |
| 16 Apr 2024 | 22.99 | 22.99 | 21.01 | 21.10 | 21.10 | 1,758,205 |
| 15 Apr 2024 | 22.78 | 23.26 | 22.00 | 23.20 | 23.20 | 1,445,463 |
| 12 Apr 2024 | 22.99 | 23.27 | 22.73 | 22.78 | 22.78 | 731,500 |
| 11 Apr 2024 | 23.10 | 23.76 | 22.82 | 23.20 | 23.20 | 1,219,404 |
| 10 Apr 2024 | 23.05 | 23.60 | 22.59 | 23.37 | 23.37 | 1,997,846 |
| 09 Apr 2024 | 22.20 | 23.20 | 21.90 | 23.20 | 23.20 | 2,367,300 |
| 08 Apr 2024 | 21.57 | 23.34 | 21.13 | 22.50 | 22.50 | 2,576,500 |
| 03 Apr 2024 | 21.29 | 21.60 | 21.17 | 21.38 | 21.38 | 1,258,100 |
| 02 Apr 2024 | 21.33 | 21.58 | 21.18 | 21.24 | 21.24 | 933,100 |
| 01 Apr 2024 | 21.50 | 21.80 | 21.15 | 21.45 | 21.45 | 1,619,943 |
| 29 Mar 2024 | 21.01 | 21.94 | 20.93 | 21.66 | 21.66 | 1,442,750 |
| 28 Mar 2024 | 21.09 | 21.59 | 20.60 | 21.06 | 21.06 | 1,623,716 |
| 27 Mar 2024 | 20.91 | 21.67 | 20.73 | 21.16 | 21.16 | 1,536,275 |
| 26 Mar 2024 | 21.15 | 21.17 | 20.62 | 20.96 | 20.96 | 997,457 |
| 25 Mar 2024 | 21.02 | 21.56 | 20.63 | 21.06 | 21.06 | 2,400,635 |
| 22 Mar 2024 | 21.40 | 21.70 | 20.80 | 21.28 | 21.28 | 2,458,850 |
| 21 Mar 2024 | 20.50 | 22.36 | 20.42 | 21.78 | 21.78 | 3,792,838 |
| 20 Mar 2024 | 20.24 | 20.42 | 20.00 | 20.33 | 20.33 | 993,300 |
| 19 Mar 2024 | 20.48 | 20.81 | 20.22 | 20.33 | 20.33 | 1,408,250 |
| 18 Mar 2024 | 20.32 | 20.51 | 19.95 | 20.46 | 20.46 | 1,526,100 |
| 15 Mar 2024 | 20.01 | 20.55 | 19.66 | 20.15 | 20.15 | 2,324,753 |
| 14 Mar 2024 | 19.36 | 20.01 | 19.20 | 20.00 | 20.00 | 2,167,104 |
| 13 Mar 2024 | 19.38 | 19.44 | 19.04 | 19.36 | 19.36 | 1,385,522 |
| 12 Mar 2024 | 19.09 | 19.42 | 19.04 | 19.42 | 19.42 | 1,270,975 |
| 11 Mar 2024 | 18.58 | 19.21 | 18.45 | 19.14 | 19.14 | 1,548,975 |
| 08 Mar 2024 | 18.56 | 18.84 | 18.44 | 18.60 | 18.60 | 893,349 |
| 07 Mar 2024 | 18.75 | 18.90 | 18.53 | 18.71 | 18.71 | 1,106,800 |
| 06 Mar 2024 | 18.30 | 18.83 | 18.29 | 18.71 | 18.71 | 1,205,300 |
| 05 Mar 2024 | 18.89 | 18.97 | 18.45 | 18.49 | 18.49 | 1,149,300 |
| 04 Mar 2024 | 18.87 | 19.00 | 18.35 | 18.99 | 18.99 | 1,538,363 |
| 01 Mar 2024 | 19.08 | 19.16 | 18.60 | 18.85 | 18.85 | 1,368,400 |
| 29 Feb 2024 | 18.80 | 19.17 | 18.39 | 19.16 | 19.16 | 2,009,100 |
| 28 Feb 2024 | 20.15 | 20.60 | 18.75 | 18.82 | 18.82 | 2,419,703 |
| 27 Feb 2024 | 19.90 | 20.17 | 19.57 | 20.17 | 20.17 | 1,434,353 |
| 26 Feb 2024 | 19.88 | 20.43 | 19.57 | 19.97 | 19.97 | 1,333,800 |
| 23 Feb 2024 | 19.75 | 20.00 | 19.40 | 19.87 | 19.87 | 895,859 |
| 22 Feb 2024 | 19.24 | 19.88 | 19.24 | 19.78 | 19.78 | 983,012 |
| 21 Feb 2024 | 19.15 | 19.78 | 19.02 | 19.53 | 19.53 | 1,416,159 |
| 20 Feb 2024 | 19.24 | 19.50 | 18.70 | 19.29 | 19.29 | 1,056,575 |
| 19 Feb 2024 | 19.23 | 19.49 | 18.61 | 19.23 | 19.23 | 1,128,276 |
| 08 Feb 2024 | 17.01 | 18.87 | 16.42 | 18.87 | 18.87 | 2,496,588 |
| 07 Feb 2024 | 18.20 | 18.20 | 16.81 | 17.15 | 17.15 | 2,178,875 |
| 06 Feb 2024 | 18.01 | 18.82 | 17.76 | 18.32 | 18.32 | 3,008,218 |
| 05 Feb 2024 | 20.97 | 21.00 | 19.73 | 19.73 | 19.73 | 1,352,506 |
| 02 Feb 2024 | 22.62 | 24.92 | 21.30 | 21.92 | 21.92 | 2,573,868 |
| 01 Feb 2024 | 23.40 | 24.16 | 22.60 | 22.85 | 22.85 | 1,784,748 |
| 31 Jan 2024 | 22.52 | 25.03 | 22.52 | 23.90 | 23.90 | 2,566,856 |
| 30 Jan 2024 | 24.37 | 24.64 | 23.11 | 23.21 | 23.21 | 2,448,766 |
| 29 Jan 2024 | 24.29 | 25.27 | 23.08 | 24.66 | 24.66 | 3,535,975 |
| 26 Jan 2024 | 22.61 | 24.75 | 22.61 | 24.48 | 24.48 | 2,857,266 |
| 25 Jan 2024 | 23.07 | 23.56 | 22.52 | 22.96 | 22.96 | 1,266,816 |
| 24 Jan 2024 | 23.19 | 24.07 | 22.23 | 23.14 | 23.14 | 1,491,195 |
| 23 Jan 2024 | 23.30 | 23.30 | 22.26 | 22.87 | 22.87 | 1,269,971 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.