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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	49.47	40.47	40.47	49.47	40.47	19.57M
August 06, 2025	44.97	44.97	44.97	44.97	44.97	4.01M
August 05, 2025	40.88	40.88	40.88	40.88	40.88	1.66M
August 04, 2025	37.16	37.16	37.16	37.16	37.16	2.01M
August 01, 2025	33.78	33.78	33.78	33.78	33.78	2.22M
July 31, 2025	27.8	30.71	30.71	30.71	27.52	9.55M
July 30, 2025	28.02	27.92	27.92	28.66	27.7	1.12M
July 29, 2025	28.42	28.21	28.21	28.5	27.57	1.78M
July 28, 2025	27.31	28.19	28.19	29.73	27.31	2.25M
July 25, 2025	26.93	27.24	27.24	27.59	26.69	1.25M
July 24, 2025	27.49	26.94	26.94	27.77	26.86	1.16M
July 23, 2025	27.22	27.36	27.36	27.77	27	1.34M
July 22, 2025	27.78	27.46	27.46	28.16	27.34	1.15M
July 21, 2025	26.9	27.79	27.79	28.17	26.8	1.92M
July 18, 2025	27.24	26.87	26.87	27.25	26.42	1.39M
July 17, 2025	27	27.24	27.24	27.38	26.72	1.55M
July 16, 2025	26.37	26.99	26.99	27.2	26.23	1.33M
July 15, 2025	26.37	26.39	26.39	26.71	26.05	1.01M
July 14, 2025	26.32	26.54	26.54	26.98	26.02	1.56M
July 11, 2025	26.25	26.32	26.32	26.78	25.7	2.1M
July 10, 2025	25.89	26.2	26.2	26.5	25.41	1.77M
July 09, 2025	25.93	25.75	25.75	26.12	25.73	995,550
July 08, 2025	26	25.95	25.95	26.17	25.71	1.09M
July 07, 2025	25.65	26.11	26.11	26.17	25.12	2.46M

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