Skip to main content
Ping An Biomedical Co., Ltd. (PASW)
NASDAQ: PASW · Real-Time Price · USD
0.158
-0.008 (-4.82%)
At close: Apr 28, 2026, 4:00 PM EDT
0.159
+0.001 (0.63%)
After-hours: Apr 28, 2026, 7:18 PM EDT

Ping An Biomedical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.160.160.160.160.16-4.82%158,664
Apr 27, 20260.170.170.160.170.171.28%52,427
Apr 24, 20260.170.180.160.160.16-3.98%311,990
Apr 23, 20260.170.180.160.170.17-2.35%89,344
Apr 22, 20260.180.180.170.170.170.98%393,496
Apr 21, 20260.170.180.170.170.174.85%375,641
Apr 20, 20260.160.170.160.170.17-0.72%117,149
Apr 17, 20260.170.180.160.170.170.18%282,316
Apr 16, 20260.160.170.160.170.17-2.92%690,740
Apr 15, 20260.160.170.150.170.1710.25%1,942,395
Apr 14, 20260.160.160.150.160.16-2.58%74,966
Apr 13, 20260.150.160.150.160.165.43%169,280
Apr 10, 20260.150.170.150.150.152.03%1,260,583
Apr 9, 20260.150.150.140.150.150.68%559,575
Apr 8, 20260.160.160.150.150.15-2.65%235,729
Apr 7, 20260.130.160.130.150.1511.03%1,091,739
Apr 6, 20260.130.140.130.140.143.19%178,784
Apr 2, 20260.130.140.130.130.13-1.57%81,477
Apr 1, 20260.130.140.130.130.131.52%141,814
Mar 31, 20260.130.140.130.130.136.72%251,261
Mar 30, 20260.140.140.120.120.12-6.86%105,062
Mar 27, 20260.140.140.130.130.13-6.29%186,400
Mar 26, 20260.150.150.140.140.14-2.48%55,601
Mar 25, 20260.150.150.140.150.15-1.89%71,693
Mar 24, 20260.140.150.140.150.157.40%30,267
Mar 23, 20260.140.140.140.140.14-0.07%203,165
Mar 20, 20260.140.150.140.140.14-1.92%184,776
Mar 19, 20260.140.160.140.140.14-5.19%192,380
Mar 18, 20260.150.150.140.150.152.21%137,222
Mar 17, 20260.160.170.150.150.15-3.72%253,745
Mar 16, 20260.140.160.140.150.155.90%219,516
Mar 13, 20260.140.140.130.140.141.07%335,770
Mar 12, 20260.140.140.130.140.14-1.12%296,756
Mar 11, 20260.150.150.130.140.14-3.20%323,634
Mar 10, 20260.160.160.150.150.15-2.52%268,451
Mar 9, 20260.150.150.140.150.152.31%211,648
Mar 6, 20260.150.150.140.150.150.82%455,575
Mar 5, 20260.160.160.140.150.15-5.61%505,234
Mar 4, 20260.130.170.130.160.169.39%1,165,169
Mar 3, 20260.130.140.130.140.14-1.12%231,445
Mar 2, 20260.150.150.140.140.14-3.50%236,639
Feb 27, 20260.160.160.150.150.15-7.19%457,106
Feb 26, 20260.160.170.160.160.16-1.96%260,695
Feb 25, 20260.170.170.160.160.160.31%734,974
Feb 24, 20260.170.170.150.160.16-2.11%573,605
Feb 23, 20260.170.170.160.170.17-0.24%160,425
Feb 20, 20260.170.180.160.170.17-4.85%676,040
Feb 19, 20260.180.190.140.180.181.16%906,158
Feb 18, 20260.190.200.170.170.17-7.53%1,048,953
Feb 17, 20260.210.210.180.190.19-19.31%965,371
Feb 13, 20260.230.270.220.230.236.18%6,361,403
Feb 12, 20260.240.250.220.220.22-9.19%1,481,706
Feb 11, 20260.240.270.240.240.24-5.35%1,794,391
Feb 10, 20260.250.280.240.250.25-5.15%1,173,513
Feb 9, 20260.230.280.220.270.2721.76%4,317,344
Feb 6, 20260.190.240.190.220.2213.05%2,399,254
Feb 5, 20260.210.210.190.190.19-5.76%406,016
Feb 4, 20260.210.210.200.210.21-3.28%196,762
Feb 3, 20260.230.240.200.210.21-1.57%451,827
Feb 2, 20260.220.230.210.220.22-4.82%304,924
Jan 30, 20260.230.230.210.230.23-4.16%631,003
Jan 29, 20260.240.240.210.240.24-1.25%349,502
Jan 28, 20260.220.240.210.240.246.59%873,687
Jan 27, 20260.200.230.190.230.2312.33%1,325,600
Jan 26, 20260.190.200.180.200.200.60%751,515
Jan 23, 20260.180.200.180.200.2010.86%838,038
Jan 22, 20260.170.190.170.180.18-0.50%1,178,063
Jan 21, 20260.170.190.160.180.18-0.71%25,467,663
Jan 20, 20260.170.200.170.180.182.01%822,631
Jan 16, 20260.210.220.160.180.18-17.70%1,017,685
Jan 15, 20260.210.240.210.220.22-0.55%817,942
Jan 14, 20260.220.230.200.220.22-7.25%1,733,757
Jan 13, 20260.250.260.230.240.24-16.88%3,466,702
Jan 12, 20260.280.320.220.280.2841.85%113,113,536
Jan 9, 20260.660.710.190.200.20-67.65%42,905,548
Jan 8, 20260.570.650.520.620.6233.95%1,008,108
Jan 7, 20260.520.570.460.460.46-9.97%789,021
Jan 6, 20260.500.540.490.510.510.43%83,030
Jan 5, 20260.500.550.480.510.51-0.87%76,493
Jan 2, 20260.530.570.490.520.522.69%47,253
Dec 31, 20250.510.560.490.500.506.32%83,594
Dec 30, 20250.480.580.440.470.47-3.58%159,807
Dec 29, 20250.610.610.450.490.49-23.25%215,495
Dec 26, 20250.640.680.620.640.64-0.41%197,696
Dec 24, 20250.620.640.600.640.644.13%253,793
Dec 23, 20250.600.650.590.610.61-5.08%59,439
Dec 22, 20250.590.670.560.650.656.46%207,909
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