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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	25.57	25.5	25.5	26.24	25.09	1.26M
July 03, 2025	25.55	25.56	25.56	25.77	25.26	1.05M
July 02, 2025	25.27	25.61	25.61	25.66	25.1	1.22M
July 01, 2025	24.81	25.39	25.39	25.68	24.59	1.97M
June 30, 2025	24.6	24.66	24.66	24.75	24.33	690,875
June 27, 2025	25.25	24.6	24.6	25.25	24.26	1.52M
June 26, 2025	24.43	24.88	24.88	26.47	24.18	2.37M
June 25, 2025	24.5	24.43	24.43	24.9	24.01	1.22M
June 24, 2025	24.84	24.52	24.52	24.84	24.41	652,500
June 23, 2025	23.97	24.23	24.23	24.41	23.63	597,700
June 20, 2025	23.98	24	24	24.41	23.58	698,700
June 19, 2025	24.51	23.97	23.97	24.8	23.84	1.65M
June 18, 2025	25.09	24.56	24.56	25.09	24.29	1.03M
June 17, 2025	25.08	24.85	24.85	25.28	24.72	843,500
June 16, 2025	24.68	24.86	24.86	25.39	24.68	905,700

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