Skip to main content
Ping An Biomedical Co., Ltd. (PASW)
NASDAQ: PASW · Real-Time Price · USD
0.148
+0.001 (0.82%)
At close: Mar 6, 2026, 4:00 PM EST
0.155
+0.007 (5.02%)
After-hours: Mar 6, 2026, 7:51 PM EST

Ping An Biomedical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.150.150.140.150.150.82%427,843
Mar 5, 20260.160.160.140.150.15-5.61%504,113
Mar 4, 20260.130.170.130.160.169.39%1,120,463
Mar 3, 20260.130.140.130.140.14-1.12%214,281
Mar 2, 20260.150.150.140.140.14-3.50%230,557
Feb 27, 20260.160.160.150.150.15-7.19%456,205
Feb 26, 20260.160.170.160.160.16-1.96%248,307
Feb 25, 20260.170.170.160.160.160.31%664,435
Feb 24, 20260.170.170.150.160.16-2.11%573,604
Feb 23, 20260.170.170.160.170.17-0.24%152,976
Feb 20, 20260.170.180.160.170.17-4.85%667,285
Feb 19, 20260.180.190.140.180.181.16%887,907
Feb 18, 20260.190.200.170.170.17-7.53%1,036,875
Feb 17, 20260.210.210.180.190.19-19.31%933,094
Feb 13, 20260.230.270.220.230.236.18%4,337,319
Feb 12, 20260.240.250.220.220.22-9.19%646,315
Feb 11, 20260.240.270.240.240.24-5.35%1,745,013
Feb 10, 20260.250.280.240.250.25-5.15%1,161,546
Feb 9, 20260.230.280.220.270.2721.76%4,069,107
Feb 6, 20260.190.240.190.220.2213.05%2,162,719
Feb 5, 20260.210.210.190.190.19-5.76%377,748
Feb 4, 20260.210.210.200.210.21-3.28%195,760
Feb 3, 20260.230.240.200.210.21-1.57%450,660
Feb 2, 20260.220.230.210.220.22-4.82%303,624
Jan 30, 20260.230.230.210.230.23-4.16%630,513
Jan 29, 20260.240.240.210.240.24-1.25%349,164
Jan 28, 20260.220.240.210.240.246.59%862,007
Jan 27, 20260.200.230.190.230.2312.33%1,321,476
Jan 26, 20260.190.200.180.200.200.60%743,845
Jan 23, 20260.180.200.180.200.2010.86%832,001
Jan 22, 20260.170.190.170.180.18-0.50%1,009,925
Jan 21, 20260.170.190.160.180.18-0.71%25,413,060
Jan 20, 20260.170.200.170.180.182.01%822,631
Jan 16, 20260.210.220.160.180.18-17.70%977,411
Jan 15, 20260.210.240.210.220.22-0.55%807,369
Jan 14, 20260.220.230.200.220.22-7.25%1,718,315
Jan 13, 20260.250.260.230.240.24-16.88%3,274,415
Jan 12, 20260.280.320.220.280.2841.85%112,855,557
Jan 9, 20260.660.710.190.200.20-67.65%23,324,641
Jan 8, 20260.570.650.520.620.6233.95%998,756
Jan 7, 20260.520.570.460.460.46-9.97%789,021
Jan 6, 20260.500.540.490.510.510.43%82,830
Jan 5, 20260.500.550.480.510.51-0.87%76,493
Jan 2, 20260.530.570.490.520.522.69%32,845
Dec 31, 20250.510.560.490.500.506.32%83,588
Dec 30, 20250.480.580.440.470.47-3.58%158,747
Dec 29, 20250.610.610.450.490.49-23.25%213,421
Dec 26, 20250.640.680.620.640.64-0.41%194,250
Dec 24, 20250.620.640.600.640.644.13%248,793
Dec 23, 20250.600.650.590.610.61-5.08%59,433
Dec 22, 20250.590.670.560.650.656.46%206,009
Dec 19, 20250.580.630.560.610.615.04%235,653
Dec 18, 20250.530.600.530.580.58-1.04%64,503
Dec 17, 20250.570.590.550.590.59-0.98%26,821
Dec 16, 20250.570.600.500.590.592.69%109,098
Dec 15, 20250.540.610.540.580.58-4.15%71,063
Dec 12, 20250.550.620.530.600.603.77%102,959
Dec 11, 20250.540.600.520.580.587.71%94,332
Dec 10, 20250.490.570.450.540.544.56%165,193
Dec 9, 20250.520.530.490.510.51-3.98%73,798
Dec 8, 20250.480.570.460.540.545.71%109,211
Dec 5, 20250.460.510.440.510.512.35%53,476
Dec 4, 20250.490.520.450.490.49-0.38%95,792
Dec 3, 20250.500.510.470.500.50-0.52%35,836
Dec 2, 20250.470.500.450.500.50-0.60%82,679
Dec 1, 20250.440.500.420.500.509.89%66,250
Nov 28, 20250.460.470.430.460.46-3.59%59,995
Nov 26, 20250.410.520.390.470.471.65%472,590
Nov 25, 20250.460.490.340.470.47-13.96%6,784,386
Nov 24, 20250.530.550.510.540.542.23%33,535
Nov 21, 20250.520.560.520.530.53-7.04%50,346
Nov 20, 20250.560.600.550.570.57-1.30%21,061
Nov 19, 20250.560.580.550.580.584.81%30,776
Nov 18, 20250.550.560.550.550.55-2.43%14,865
Nov 17, 20250.550.620.540.560.56-3.96%31,521
Nov 14, 20250.550.660.550.590.59-5.15%18,119
Nov 13, 20250.580.620.570.620.62-4.82%51,062
Nov 12, 20250.680.680.600.650.650.20%31,263
Nov 11, 20250.580.660.580.650.656.54%52,780
Nov 10, 20250.610.620.600.610.610.51%14,253
Nov 7, 20250.600.610.530.610.611.51%82,460
Nov 6, 20250.620.650.590.600.60-3.58%36,263
Nov 5, 20250.630.670.610.620.62-8.54%44,358
Nov 4, 20250.710.710.670.680.68-3.14%61,845
Nov 3, 20250.730.730.700.700.70-6.64%66,806
Oct 31, 20250.760.760.730.750.75-0.40%26,819
Oct 30, 20250.750.760.710.750.750.33%91,732
Oct 29, 20250.730.750.720.750.75-0.58%130,273
Oct 28, 20250.730.770.710.750.751.66%122,232
Oct 27, 20250.730.770.710.740.74-1.00%53,385
Oct 24, 20250.700.800.700.750.755.07%148,906
Oct 23, 20250.690.730.690.710.71-1.57%21,648
Oct 22, 20250.730.740.710.730.73-2.20%117,192
Oct 21, 20250.750.800.730.740.74-4.24%104,464
Oct 20, 20250.730.790.730.770.771.56%53,971
Oct 17, 20250.730.790.730.760.760.30%82,199
Oct 16, 20250.800.800.750.760.76-0.64%93,102
Oct 15, 20250.810.810.730.770.77-10.04%250,523
Oct 14, 20250.880.880.820.850.85-7.70%179,995
Oct 13, 20250.960.960.890.920.92-2.89%195,758