Singapore markets closed

Perfect Group Corp., Ltd (603059.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
21.20-0.70 (-3.20%)
At close: 03:00PM CST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 202421.8921.9421.0221.2021.20833,400
14 Jun 202422.0022.1521.7421.9021.90410,500
13 Jun 202422.1622.2421.4422.1022.10822,400
12 Jun 202421.8522.1821.7222.0222.02600,600
11 Jun 202421.7022.1021.3421.7821.78620,300
07 Jun 202421.7222.0521.5121.8721.87639,325
06 Jun 202422.6422.6421.1521.5121.511,076,200
05 Jun 202422.8122.9822.3522.4322.43898,500
04 Jun 202422.6123.1422.3322.9622.96444,400
03 Jun 202423.3623.3622.6022.8022.80449,700
31 May 202422.7723.4922.6223.4423.44530,200
30 May 202423.1923.3822.9022.9622.96535,100
29 May 202423.4123.5023.1823.2523.25443,300
28 May 202423.6923.9523.4023.4823.48590,700
27 May 202424.2624.2623.3123.7323.73569,200
24 May 202423.8224.0023.5823.6823.68417,400
23 May 202424.1624.3923.6823.8323.83761,925
22 May 202424.6124.8824.2024.3524.35632,200
21 May 202424.3324.7424.0824.6124.61780,300
20 May 202423.9524.5423.9524.3424.341,075,300
17 May 202424.0324.2023.5323.8023.80758,802
16 May 202424.1924.3323.8324.0324.03840,748
15 May 202423.6624.5123.6224.2224.221,495,925
14 May 202424.0624.3623.5423.6023.601,359,800
13 May 202424.5024.5523.9224.1824.181,204,149
10 May 202425.1825.1824.4624.8624.86883,900
09 May 202424.0925.3224.0525.2825.281,155,300
08 May 202423.6724.3923.5324.2224.221,495,250
07 May 202423.3523.7923.3523.6723.67860,319
06 May 202423.3823.7623.0823.6123.611,265,769
30 Apr 202423.4023.7822.8823.3823.381,037,325
29 Apr 202423.0023.7423.0023.5323.531,081,651
26 Apr 202422.9623.4522.7323.1223.121,215,630
25 Apr 202422.9223.1622.6522.9322.93728,200
24 Apr 202422.7122.9522.4522.7722.771,021,668
23 Apr 202422.9023.6122.4822.7222.721,803,726
22 Apr 202422.2823.5022.0823.1523.151,585,400
19 Apr 202422.0322.4321.9722.0822.08429,200
18 Apr 202422.5022.8022.2222.2222.22973,625
17 Apr 202421.1022.8821.1022.5822.581,383,100
16 Apr 202422.9922.9921.0121.1021.101,758,205
15 Apr 202422.7823.2622.0023.2023.201,445,463
12 Apr 202422.9923.2722.7322.7822.78731,500
11 Apr 202423.1023.7622.8223.2023.201,219,404
10 Apr 202423.0523.6022.5923.3723.371,997,846
09 Apr 202422.2023.2021.9023.2023.202,367,300
08 Apr 202421.5723.3421.1322.5022.502,576,500
03 Apr 202421.2921.6021.1721.3821.381,258,100
02 Apr 202421.3321.5821.1821.2421.24933,100
01 Apr 202421.5021.8021.1521.4521.451,619,943
29 Mar 202421.0121.9420.9321.6621.661,442,750
28 Mar 202421.0921.5920.6021.0621.061,623,716
27 Mar 202420.9121.6720.7321.1621.161,536,275
26 Mar 202421.1521.1720.6220.9620.96997,457
25 Mar 202421.0221.5620.6321.0621.062,400,635
22 Mar 202421.4021.7020.8021.2821.282,458,850
21 Mar 202420.5022.3620.4221.7821.783,792,838
20 Mar 202420.2420.4220.0020.3320.33993,300
19 Mar 202420.4820.8120.2220.3320.331,408,250
18 Mar 202420.3220.5119.9520.4620.461,526,100
15 Mar 202420.0120.5519.6620.1520.152,324,753
14 Mar 202419.3620.0119.2020.0020.002,167,104
13 Mar 202419.3819.4419.0419.3619.361,385,522
12 Mar 202419.0919.4219.0419.4219.421,270,975
11 Mar 202418.5819.2118.4519.1419.141,548,975
08 Mar 202418.5618.8418.4418.6018.60893,349
07 Mar 202418.7518.9018.5318.7118.711,106,800
06 Mar 202418.3018.8318.2918.7118.711,205,300
05 Mar 202418.8918.9718.4518.4918.491,149,300
04 Mar 202418.8719.0018.3518.9918.991,538,363
01 Mar 202419.0819.1618.6018.8518.851,368,400
29 Feb 202418.8019.1718.3919.1619.162,009,100
28 Feb 202420.1520.6018.7518.8218.822,419,703
27 Feb 202419.9020.1719.5720.1720.171,434,353
26 Feb 202419.8820.4319.5719.9719.971,333,800
23 Feb 202419.7520.0019.4019.8719.87895,859
22 Feb 202419.2419.8819.2419.7819.78983,012
21 Feb 202419.1519.7819.0219.5319.531,416,159
20 Feb 202419.2419.5018.7019.2919.291,056,575
19 Feb 202419.2319.4918.6119.2319.231,128,276
08 Feb 202417.0118.8716.4218.8718.872,496,588
07 Feb 202418.2018.2016.8117.1517.152,178,875
06 Feb 202418.0118.8217.7618.3218.323,008,218
05 Feb 202420.9721.0019.7319.7319.731,352,506
02 Feb 202422.6224.9221.3021.9221.922,573,868
01 Feb 202423.4024.1622.6022.8522.851,784,748
31 Jan 202422.5225.0322.5223.9023.902,566,856
30 Jan 202424.3724.6423.1123.2123.212,448,766
29 Jan 202424.2925.2723.0824.6624.663,535,975
26 Jan 202422.6124.7522.6124.4824.482,857,266
25 Jan 202423.0723.5622.5222.9622.961,266,816
24 Jan 202423.1924.0722.2323.1423.141,491,195
23 Jan 202423.3023.3022.2622.8722.871,269,971
22 Jan 202424.6524.8623.0823.2523.251,553,500
19 Jan 202425.2625.4924.5424.7324.732,076,811
18 Jan 202424.9725.5924.4925.5925.591,667,148
17 Jan 202424.9625.7324.9625.0025.001,461,950
16 Jan 202424.9625.2324.4925.0125.011,824,900
15 Jan 202424.1926.0224.1324.9724.973,044,300
12 Jan 202424.0324.6524.0324.1724.171,334,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...