Ping An Biomedical Co., Ltd. (PASW)
NASDAQ: PASW · Real-Time Price · USD
0.1626
+0.0036 (2.26%)
At close: Jun 29, 2026, 4:00 PM EDT
0.1555
-0.0071 (-4.37%)
Pre-market: Jun 30, 2026, 6:34 AM EDT
Ping An Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 2.26% | 96,635 |
| Jun 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.89% | 234,171 |
| Jun 25, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -4.14% | 90,360 |
| Jun 24, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -2.84% | 159,185 |
| Jun 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.76% | 71,844 |
| Jun 22, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.86% | 51,861 |
| Jun 18, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.39% | 96,813 |
| Jun 17, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.33% | 184,195 |
| Jun 16, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -3.28% | 151,202 |
| Jun 15, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 7.60% | 244,610 |
| Jun 12, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -6.59% | 209,260 |
| Jun 11, 2026 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -6.77% | 1,899,756 |
| Jun 10, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 1.80% | 262,733 |
| Jun 9, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.55% | 323,130 |
| Jun 8, 2026 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 12.05% | 473,769 |
| Jun 5, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -9.55% | 481,602 |
| Jun 4, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 1.71% | 125,116 |
| Jun 3, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 2.94% | 645,236 |
| Jun 2, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 7.87% | 421,321 |
| Jun 1, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.13% | 201,259 |
| May 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.90% | 92,425 |
| May 28, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.63% | 135,748 |
| May 27, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.56% | 198,724 |
| May 26, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 120,986 |
| May 22, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -0.06% | 394,485 |
| May 21, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 7.66% | 91,265 |
| May 20, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -2.03% | 102,644 |
| May 19, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | -2.95% | 146,807 |
| May 18, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 3.04% | 96,657 |
| May 15, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.54% | 229,209 |
| May 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.47% | 131,579 |
| May 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.10% | 150,954 |
| May 12, 2026 | 0.16 | 0.16 | 0.13 | 0.15 | 0.15 | -6.27% | 190,431 |
| May 11, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.78% | 77,769 |
| May 8, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 1.33% | 153,866 |
| May 7, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -4.21% | 197,368 |
| May 6, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.55% | 162,001 |
| May 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.12% | 75,072 |
| May 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.19% | 65,688 |
| May 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.68% | 70,236 |
| Apr 30, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.09% | 138,093 |
| Apr 29, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 2.53% | 111,307 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.82% | 158,692 |
| Apr 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.28% | 53,242 |
| Apr 24, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -3.98% | 311,990 |
| Apr 23, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -2.35% | 89,360 |
| Apr 22, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 0.98% | 393,511 |
| Apr 21, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 4.85% | 377,599 |
| Apr 20, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.72% | 142,291 |
| Apr 17, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 0.18% | 282,816 |