Ping An Biomedical Co., Ltd. (PASW)
NASDAQ: PASW · Real-Time Price · USD
0.7504
-0.0044 (-0.58%)
Oct 29, 2025, 4:00 PM EDT - Market closed
Ping An Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.73 | 0.75 | 0.72 | 0.72 | - | -4.93% | 90,740 |
| 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 |
| Oct 10, 2025 | 1.00 | 1.05 | 0.93 | 0.95 | 0.95 | -5.13% | 474,998 |
| Oct 9, 2025 | 0.97 | 1.02 | 0.96 | 1.00 | 1.00 | 0.97% | 157,142 |
| Oct 8, 2025 | 1.02 | 1.03 | 0.95 | 0.99 | 0.99 | -4.77% | 215,774 |
| Oct 7, 2025 | 0.92 | 1.09 | 0.92 | 1.04 | 1.04 | 14.29% | 728,505 |
| 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 |