Ping An Biomedical Co., Ltd. (PASW)
NASDAQ: PASW · Real-Time Price · USD
1.040
+0.130 (14.29%)
At close: Oct 7, 2025, 4:00 PM EDT
1.030
-0.010 (-0.96%)
After-hours: Oct 7, 2025, 6:33 PM EDT
Ping An Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 0.92 | 1.09 | 0.92 | 1.04 | - | 14.29% | 699,729 |
| Oct 6, 2025 | 0.94 | 0.94 | 0.90 | 0.91 | 0.91 | -8.09% | 393,483 |
| Oct 3, 2025 | 1.05 | 1.05 | 0.97 | 0.99 | 0.99 | -9.17% | 329,181 |
| Oct 2, 2025 | 1.00 | 1.10 | 0.93 | 1.09 | 1.09 | 10.87% | 3,650,132 |
| Oct 1, 2025 | 1.14 | 1.22 | 0.95 | 0.98 | 0.98 | -20.72% | 530,262 |
| Sep 30, 2025 | 1.18 | 1.25 | 1.10 | 1.24 | 1.24 | -0.80% | 372,815 |
| Sep 29, 2025 | 1.17 | 1.32 | 1.15 | 1.25 | 1.25 | 7.76% | 769,058 |
| Sep 26, 2025 | 1.27 | 1.29 | 1.11 | 1.16 | 1.16 | 2.65% | 13,429,188 |
| Sep 25, 2025 | 1.15 | 1.18 | 1.11 | 1.13 | 1.13 | -4.24% | 73,166 |
| Sep 24, 2025 | 1.17 | 1.20 | 1.15 | 1.18 | 1.18 | 3.51% | 74,473 |
| Sep 23, 2025 | 1.20 | 1.23 | 1.14 | 1.14 | 1.14 | -8.06% | 135,291 |
| Sep 22, 2025 | 1.23 | 1.29 | 1.20 | 1.24 | 1.24 | -4.62% | 167,631 |
| Sep 19, 2025 | 1.38 | 1.39 | 1.16 | 1.30 | 1.30 | -2.99% | 628,544 |
| Sep 18, 2025 | 1.20 | 1.39 | 1.20 | 1.34 | 1.34 | 8.94% | 463,979 |
| Sep 17, 2025 | 1.19 | 1.30 | 1.16 | 1.23 | 1.23 | 1.65% | 411,906 |
| Sep 16, 2025 | 1.12 | 1.22 | 1.11 | 1.21 | 1.21 | 2.54% | 160,815 |
| Sep 15, 2025 | 1.10 | 1.29 | 1.10 | 1.18 | 1.18 | -6.35% | 600,769 |
| Sep 12, 2025 | 1.38 | 1.54 | 1.14 | 1.26 | 1.26 | 7.69% | 32,196,161 |
| Sep 11, 2025 | 1.17 | 1.25 | 1.12 | 1.17 | 1.17 | -1.68% | 737,303 |
| Sep 10, 2025 | 0.94 | 1.19 | 0.94 | 1.19 | 1.19 | 29.35% | 541,408 |
| Sep 9, 2025 | 0.95 | 0.96 | 0.89 | 0.92 | 0.92 | -4.80% | 202,042 |
| Sep 8, 2025 | 1.09 | 1.10 | 0.96 | 0.97 | 0.97 | -10.52% | 335,203 |
| Sep 5, 2025 | 1.13 | 1.16 | 1.07 | 1.08 | 1.08 | -6.90% | 223,012 |
| Sep 4, 2025 | 1.16 | 1.22 | 1.14 | 1.16 | 1.16 | -1.69% | 153,367 |
| Sep 3, 2025 | 1.16 | 1.22 | 1.16 | 1.18 | 1.18 | - | 131,239 |
| Sep 2, 2025 | 1.11 | 1.24 | 1.11 | 1.18 | 1.18 | 2.61% | 471,587 |
| Aug 29, 2025 | 1.23 | 1.24 | 1.13 | 1.15 | 1.15 | -4.96% | 455,704 |
| Aug 28, 2025 | 1.33 | 1.33 | 1.19 | 1.21 | 1.21 | -3.97% | 1,660,014 |
| Aug 27, 2025 | 1.26 | 1.30 | 1.22 | 1.26 | 1.26 | -3.08% | 290,221 |
| Aug 26, 2025 | 1.25 | 1.49 | 1.18 | 1.30 | 1.30 | 2.36% | 1,472,670 |
| Aug 25, 2025 | 1.50 | 1.73 | 1.18 | 1.27 | 1.27 | -2.31% | 3,002,087 |
| Aug 22, 2025 | 1.25 | 1.37 | 1.25 | 1.30 | 1.30 | 1.56% | 137,360 |
| Aug 21, 2025 | 1.25 | 1.42 | 1.21 | 1.28 | 1.28 | -0.78% | 97,241 |
| Aug 20, 2025 | 1.41 | 1.45 | 1.25 | 1.29 | 1.29 | -7.19% | 191,163 |
| Aug 19, 2025 | 1.70 | 1.70 | 1.39 | 1.39 | 1.39 | -21.02% | 410,157 |
| Aug 18, 2025 | 1.43 | 1.81 | 1.43 | 1.76 | 1.76 | 23.08% | 465,264 |
| Aug 15, 2025 | 1.42 | 1.45 | 1.22 | 1.43 | 1.43 | - | 76,299 |
| Aug 14, 2025 | 1.42 | 1.49 | 1.41 | 1.43 | 1.43 | -4.03% | 95,716 |
| Aug 13, 2025 | 1.49 | 1.53 | 1.44 | 1.49 | 1.49 | -1.97% | 113,844 |
| Aug 12, 2025 | 1.48 | 1.67 | 1.48 | 1.52 | 1.52 | -3.18% | 89,873 |
| Aug 11, 2025 | 1.75 | 1.77 | 1.57 | 1.57 | 1.57 | -11.30% | 157,642 |
| Aug 8, 2025 | 1.65 | 1.98 | 1.65 | 1.77 | 1.77 | 4.12% | 389,793 |
| Aug 7, 2025 | 1.75 | 1.75 | 1.64 | 1.70 | 1.70 | -2.86% | 110,111 |
| Aug 6, 2025 | 1.53 | 1.78 | 1.47 | 1.75 | 1.75 | 17.45% | 333,513 |
| Aug 5, 2025 | 1.50 | 1.55 | 1.44 | 1.49 | 1.49 | -1.32% | 133,266 |
| Aug 4, 2025 | 1.49 | 1.65 | 1.49 | 1.51 | 1.51 | -5.63% | 208,405 |
| Aug 1, 2025 | 1.61 | 1.65 | 1.46 | 1.60 | 1.60 | -8.05% | 319,981 |
| Jul 31, 2025 | 1.78 | 1.79 | 1.65 | 1.74 | 1.74 | -5.43% | 569,958 |
| Jul 30, 2025 | 1.89 | 1.93 | 1.76 | 1.84 | 1.84 | -3.16% | 412,898 |
| Jul 29, 2025 | 1.92 | 2.01 | 1.90 | 1.90 | 1.90 | -10.38% | 717,133 |