Ping An Biomedical Co., Ltd. (PASW)

NASDAQ: PASW · Real-Time Price · USD

Compare

0.6475

+0.0393 (6.46%)

At close: Dec 22, 2025, 4:00 PM EST

0.6500

+0.0025 (0.39%)

After-hours: Dec 22, 2025, 7:11 PM EST

Ping An Biomedical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	0.59	0.67	0.56	0.65	0.65	6.46%	206,009
Dec 19, 2025	0.58	0.63	0.56	0.61	0.61	5.04%	235,653
Dec 18, 2025	0.53	0.60	0.53	0.58	0.58	-1.04%	64,503
Dec 17, 2025	0.57	0.59	0.55	0.59	0.59	-0.98%	26,821
Dec 16, 2025	0.57	0.60	0.50	0.59	0.59	2.69%	109,098
Dec 15, 2025	0.54	0.61	0.54	0.58	0.58	-4.15%	71,063
Dec 12, 2025	0.55	0.62	0.53	0.60	0.60	3.77%	102,959
Dec 11, 2025	0.54	0.60	0.52	0.58	0.58	7.71%	94,332
Dec 10, 2025	0.49	0.57	0.45	0.54	0.54	4.56%	165,193
Dec 9, 2025	0.52	0.53	0.49	0.51	0.51	-3.98%	73,798
Dec 8, 2025	0.48	0.57	0.46	0.54	0.54	5.71%	109,211
Dec 5, 2025	0.46	0.51	0.44	0.51	0.51	2.35%	53,476
Dec 4, 2025	0.49	0.52	0.45	0.49	0.49	-0.38%	95,792
Dec 3, 2025	0.50	0.51	0.47	0.50	0.50	-0.52%	35,836
Dec 2, 2025	0.47	0.50	0.45	0.50	0.50	-0.60%	82,679
Dec 1, 2025	0.44	0.50	0.42	0.50	0.50	9.89%	66,250
Nov 28, 2025	0.46	0.47	0.43	0.46	0.46	-3.59%	59,995
Nov 26, 2025	0.41	0.52	0.39	0.47	0.47	1.65%	472,590
Nov 25, 2025	0.46	0.49	0.34	0.47	0.47	-13.96%	6,784,386
Nov 24, 2025	0.53	0.55	0.51	0.54	0.54	2.23%	33,535
Nov 21, 2025	0.52	0.56	0.52	0.53	0.53	-7.04%	50,346
Nov 20, 2025	0.56	0.60	0.55	0.57	0.57	-1.30%	21,061
Nov 19, 2025	0.56	0.58	0.55	0.58	0.58	4.81%	30,776
Nov 18, 2025	0.55	0.56	0.55	0.55	0.55	-2.43%	14,865
Nov 17, 2025	0.55	0.62	0.54	0.56	0.56	-3.96%	31,521
Nov 14, 2025	0.55	0.66	0.55	0.59	0.59	-5.15%	18,119
Nov 13, 2025	0.58	0.62	0.57	0.62	0.62	-4.82%	51,062
Nov 12, 2025	0.68	0.68	0.60	0.65	0.65	0.20%	31,263
Nov 11, 2025	0.58	0.66	0.58	0.65	0.65	6.54%	52,780
Nov 10, 2025	0.61	0.62	0.60	0.61	0.61	0.51%	14,253
Nov 7, 2025	0.60	0.61	0.53	0.61	0.61	1.51%	82,460
Nov 6, 2025	0.62	0.65	0.59	0.60	0.60	-3.58%	36,263
Nov 5, 2025	0.63	0.67	0.61	0.62	0.62	-8.54%	44,358
Nov 4, 2025	0.71	0.71	0.67	0.68	0.68	-3.14%	61,845
Nov 3, 2025	0.73	0.73	0.70	0.70	0.70	-6.64%	66,806
Oct 31, 2025	0.76	0.76	0.73	0.75	0.75	-0.40%	26,819
Oct 30, 2025	0.75	0.76	0.71	0.75	0.75	0.33%	91,732
Oct 29, 2025	0.73	0.75	0.72	0.75	0.75	-0.58%	130,273
Oct 28, 2025	0.73	0.77	0.71	0.75	0.75	1.66%	122,232
Oct 27, 2025	0.73	0.77	0.71	0.74	0.74	-1.00%	53,385
Oct 24, 2025	0.70	0.80	0.70	0.75	0.75	5.07%	148,906
Oct 23, 2025	0.69	0.73	0.69	0.71	0.71	-1.57%	21,648
Oct 22, 2025	0.73	0.74	0.71	0.73	0.73	-2.20%	117,192
Oct 21, 2025	0.75	0.80	0.73	0.74	0.74	-4.24%	104,464
Oct 20, 2025	0.73	0.79	0.73	0.77	0.77	1.56%	53,971
Oct 17, 2025	0.73	0.79	0.73	0.76	0.76	0.30%	82,199
Oct 16, 2025	0.80	0.80	0.75	0.76	0.76	-0.64%	93,102
Oct 15, 2025	0.81	0.81	0.73	0.77	0.77	-10.04%	250,523
Oct 14, 2025	0.88	0.88	0.82	0.85	0.85	-7.70%	179,995
Oct 13, 2025	0.96	0.96	0.89	0.92	0.92	-2.89%	195,758