Perfect Group Corp., Ltd - 603059.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	31.03	31.8	31.8	31.96	31.03	3.15M
November 06, 2025	30.72	31.15	31.15	31.22	30.35	2.13M
November 05, 2025	30.4	30.68	30.68	30.85	30.3	1.64M
November 04, 2025	30.86	30.56	30.56	30.88	30.46	1.58M
November 03, 2025	31.1	30.8	30.8	31.15	30.66	2.3M
October 31, 2025	30.9	30.99	30.99	31.28	30.79	2.13M
October 30, 2025	30.77	30.8	30.8	31.37	30.45	3.41M
October 29, 2025	32.18	30.97	30.97	32.7	30.51	7.32M
October 28, 2025	35.56	33.75	33.75	36.88	33.61	11.09M
October 27, 2025	34.45	35.25	35.25	35.36	34.38	3.3M
October 24, 2025	34.49	34.33	34.33	34.56	34.07	1.98M
October 23, 2025	33.71	34.56	34.56	34.96	33.61	3.88M
October 22, 2025	33.81	33.89	33.89	34.09	33.7	1.52M
October 21, 2025	34.34	33.9	33.9	34.43	33.82	2.08M
October 20, 2025	33.75	34.19	34.19	34.63	33.63	2.9M
October 17, 2025	33.8	34.1	34.1	34.3	33.4	3.21M
October 16, 2025	33.62	33.68	33.68	34.11	33.28	3.19M
October 15, 2025	35.34	33.99	33.99	35.85	31.92	5.56M
October 14, 2025	36.2	35.46	35.46	36.5	35.13	2.72M
October 13, 2025	33.95	36.07	36.07	36.29	33.8	3.68M
October 10, 2025	33.92	35.18	35.18	35.31	33.86	3.34M
October 09, 2025	33.26	34.19	34.19	34.46	33.26	2.66M
September 30, 2025	33.24	33.26	33.26	33.5	32.8	1.9M
September 29, 2025	34.2	33.15	33.15	34.2	33	2.43M
September 26, 2025	35.1	34.21	34.21	35.18	34.15	3.14M
September 25, 2025	35.05	35.38	35.38	35.57	34.71	3.97M
September 24, 2025	35.46	35.44	35.44	35.46	33.71	5.1M
September 23, 2025	35.31	35.18	35.18	35.86	34.55	5.95M
September 22, 2025	34	35.18	35.18	35.23	33.56	5.88M
September 19, 2025	33.1	34.19	34.19	34.76	33.1	7.02M
September 18, 2025	32.99	33.37	33.37	34.21	32.63	7.21M
September 17, 2025	32.06	32.96	32.96	33.14	32.06	5.26M
September 16, 2025	31.83	32.21	32.21	32.52	31.65	3.23M
September 15, 2025	31.9	31.83	31.83	32.11	31.17	3.98M
September 12, 2025	32.46	32.18	32.18	32.46	31.91	3.48M
September 11, 2025	31.75	32.58	32.58	33	31.71	6.24M
September 10, 2025	32.04	31.8	31.8	32.04	31.51	3.12M
September 09, 2025	32.7	32.04	32.04	32.7	31.79	6.14M
September 08, 2025	31.46	33.19	33.19	33.78	31.46	10.93M
September 05, 2025	31.15	31.41	31.41	31.45	30.5	2.24M
September 04, 2025	30.97	31.15	31.15	31.43	30.73	2.44M
September 03, 2025	31.11	30.95	30.95	31.5	30.86	1.94M
September 02, 2025	31.55	31.12	31.12	31.6	30.84	2.14M
September 01, 2025	31.09	31.54	31.54	31.55	31.09	1.89M
August 29, 2025	31.09	31.21	31.21	31.4	30.9	1.92M
August 28, 2025	31.74	31.12	31.12	31.74	30.63	3.09M
August 27, 2025	31.63	31.23	31.23	31.84	31.2	2.53M
August 26, 2025	31.63	31.67	31.67	31.94	31.58	2.45M
August 25, 2025	31.84	31.79	31.79	31.86	31.6	3.01M
August 22, 2025	32.11	31.84	31.84	32.2	31.66	3.74M
August 21, 2025	31.75	32.1	32.1	32.19	31.58	5.04M
August 20, 2025	31.49	31.74	31.74	31.74	31.35	3.03M
August 19, 2025	31.8	31.56	31.56	31.8	31.46	3.03M
August 18, 2025	31.65	31.74	31.74	31.77	31.49	3.6M
August 15, 2025	31.44	31.64	31.64	31.75	31.44	3.52M
August 14, 2025	32.1	31.64	31.64	32.2	31.58	5.16M
August 13, 2025	32.4	32.03	32.03	32.46	31.94	6.31M
August 12, 2025	32.48	32.46	32.46	32.89	32.33	7.84M
August 11, 2025	33.88	32.95	32.95	33.88	32.78	13.96M
August 08, 2025	36.42	36.42	36.42	38	36.42	10.98M

Perfect Group Corp., Ltd (603059.SS) SHH