Skip to main content
Ping An Biomedical Co., Ltd. (PASW)
NASDAQ: PASW · Real-Time Price · USD
0.506
+0.012 (2.35%)
At close: Dec 5, 2025, 4:00 PM EST
0.490
-0.016 (-3.18%)
After-hours: Dec 5, 2025, 7:57 PM EST

Ping An Biomedical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%82,217
Dec 1, 20250.440.500.420.500.509.89%65,233
Nov 28, 20250.460.470.430.460.46-3.59%55,792
Nov 26, 20250.410.520.390.470.471.65%466,226
Nov 25, 20250.460.490.340.470.47-13.96%6,762,873
Nov 24, 20250.530.550.510.540.542.23%29,765
Nov 21, 20250.520.560.520.530.53-7.04%50,345
Nov 20, 20250.560.600.550.570.57-1.30%19,502
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
Oct 10, 20251.001.050.930.950.95-5.13%474,998
Oct 9, 20250.971.020.961.001.000.97%157,142
Oct 8, 20251.021.030.950.990.99-4.77%215,774
Oct 7, 20250.921.090.921.041.0414.29%728,505
Oct 6, 20250.940.940.900.910.91-8.09%393,483
Oct 3, 20251.051.050.970.990.99-9.17%329,181
Oct 2, 20251.001.100.931.091.0910.87%3,650,132
Oct 1, 20251.141.220.950.980.98-20.72%530,262
Sep 30, 20251.181.251.101.241.24-0.80%372,815
Sep 29, 20251.171.321.151.251.257.76%769,058
Sep 26, 20251.271.291.111.161.162.65%13,429,188
Sep 25, 20251.151.181.111.131.13-4.24%73,166
Sep 24, 20251.171.201.151.181.183.51%74,473
Sep 23, 20251.201.231.141.141.14-8.06%135,291
Sep 22, 20251.231.291.201.241.24-4.62%167,631
Sep 19, 20251.381.391.161.301.30-2.99%628,544
Sep 18, 20251.201.391.201.341.348.94%463,979
Sep 17, 20251.191.301.161.231.231.65%411,906
Sep 16, 20251.121.221.111.211.212.54%160,815
Sep 15, 20251.101.291.101.181.18-6.35%600,769
Sep 12, 20251.381.541.141.261.267.69%32,196,161
Sep 11, 20251.171.251.121.171.17-1.68%737,303
Sep 10, 20250.941.190.941.191.1929.35%541,408
Sep 9, 20250.950.960.890.920.92-4.80%202,042
Sep 8, 20251.091.100.960.970.97-10.52%335,203
Sep 5, 20251.131.161.071.081.08-6.90%223,012
Sep 4, 20251.161.221.141.161.16-1.69%153,367
Sep 3, 20251.161.221.161.181.18-140,885
Sep 2, 20251.111.241.111.181.182.61%471,587
Aug 29, 20251.231.241.131.151.15-4.96%455,704
Aug 28, 20251.331.331.191.211.21-3.97%1,660,014
Aug 27, 20251.261.301.221.261.26-3.08%290,221
Aug 26, 20251.251.491.181.301.302.36%1,472,670
Aug 25, 20251.501.731.181.271.27-2.31%3,002,087
Aug 22, 20251.251.371.251.301.301.56%137,360
Aug 21, 20251.251.421.211.281.28-0.78%97,241
Aug 20, 20251.411.451.251.291.29-7.19%191,163
Aug 19, 20251.701.701.391.391.39-21.02%410,157
Aug 18, 20251.431.811.431.761.7623.08%465,264
Aug 15, 20251.421.451.221.431.43-76,299
Aug 14, 20251.421.491.411.431.43-4.03%95,716
Aug 13, 20251.491.531.441.491.49-1.97%113,844
Aug 12, 20251.481.671.481.521.52-3.18%89,873
Aug 11, 20251.751.771.571.571.57-11.30%157,642
Aug 8, 20251.651.981.651.771.774.12%389,793
Aug 7, 20251.751.751.641.701.70-2.86%110,111
Aug 6, 20251.531.781.471.751.7517.45%333,513
Aug 5, 20251.501.551.441.491.49-1.32%133,266
Aug 4, 20251.491.651.491.511.51-5.63%208,405
Aug 1, 20251.611.651.461.601.60-8.05%319,981
Jul 31, 20251.781.791.651.741.74-5.43%569,958
Jul 30, 20251.891.931.761.841.84-3.16%412,898
Jul 29, 20251.922.011.901.901.90-10.38%717,133
Jul 28, 20252.252.251.822.122.1217.13%19,526,921
Jul 25, 20251.941.941.731.811.81-4.74%322,445
Jul 24, 20251.812.001.801.901.90-3.55%410,799
Jul 23, 20252.102.161.901.971.97-7.08%412,163
Jul 22, 20252.702.711.702.122.12-26.90%1,161,558
Jul 21, 20252.963.172.612.902.90-12.12%1,052,441