Ping An Biomedical Co., Ltd. (PASW)

Ping An Biomedical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.23	0.23	0.21	0.23	0.23	-4.16%	630,513
Jan 29, 2026	0.24	0.24	0.21	0.24	0.24	-1.25%	349,164
Jan 28, 2026	0.22	0.24	0.21	0.24	0.24	6.59%	862,007
Jan 27, 2026	0.20	0.23	0.19	0.23	0.23	12.33%	1,321,476
Jan 26, 2026	0.19	0.20	0.18	0.20	0.20	0.60%	743,845
Jan 23, 2026	0.18	0.20	0.18	0.20	0.20	10.86%	832,001
Jan 22, 2026	0.17	0.19	0.17	0.18	0.18	-0.50%	1,009,925
Jan 21, 2026	0.17	0.19	0.16	0.18	0.18	-0.71%	25,413,060
Jan 20, 2026	0.17	0.20	0.17	0.18	0.18	2.01%	822,631
Jan 16, 2026	0.21	0.22	0.16	0.18	0.18	-17.70%	977,411
Jan 15, 2026	0.21	0.24	0.21	0.22	0.22	-0.55%	807,369
Jan 14, 2026	0.22	0.23	0.20	0.22	0.22	-7.25%	1,718,315
Jan 13, 2026	0.25	0.26	0.23	0.24	0.24	-16.88%	3,274,415
Jan 12, 2026	0.28	0.32	0.22	0.28	0.28	41.85%	112,855,557
Jan 9, 2026	0.66	0.71	0.19	0.20	0.20	-67.65%	23,324,641
Jan 8, 2026	0.57	0.65	0.52	0.62	0.62	33.95%	998,756
Jan 7, 2026	0.52	0.57	0.46	0.46	0.46	-9.97%	789,021
Jan 6, 2026	0.50	0.54	0.49	0.51	0.51	0.43%	82,830
Jan 5, 2026	0.50	0.55	0.48	0.51	0.51	-0.87%	76,493
Jan 2, 2026	0.53	0.57	0.49	0.52	0.52	2.69%	32,845
Dec 31, 2025	0.51	0.56	0.49	0.50	0.50	6.32%	83,588
Dec 30, 2025	0.48	0.58	0.44	0.47	0.47	-3.58%	158,747
Dec 29, 2025	0.61	0.61	0.45	0.49	0.49	-23.25%	213,421
Dec 26, 2025	0.64	0.68	0.62	0.64	0.64	-0.41%	194,250
Dec 24, 2025	0.62	0.64	0.60	0.64	0.64	4.13%	248,793
Dec 23, 2025	0.60	0.65	0.59	0.61	0.61	-5.08%	59,433
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.