Ping An Biomedical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	0.47	0.50	0.45	0.48	-	-5.30%	28,041
Dec 1, 2025	0.44	0.50	0.42	0.50	0.50	9.89%	65,233
Nov 28, 2025	0.46	0.47	0.43	0.46	0.46	-3.59%	55,792
Nov 26, 2025	0.41	0.52	0.39	0.47	0.47	1.65%	466,226
Nov 25, 2025	0.46	0.49	0.34	0.47	0.47	-13.96%	6,762,873
Nov 24, 2025	0.53	0.55	0.51	0.54	0.54	2.23%	29,765
Nov 21, 2025	0.52	0.56	0.52	0.53	0.53	-7.04%	50,345
Nov 20, 2025	0.56	0.60	0.55	0.57	0.57	-1.30%	19,502
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
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