Ping An Biomedical Co., Ltd. (PASW)
NASDAQ: PASW · Real-Time Price · USD
0.1307
-0.0082 (-5.90%)
At close: Aug 28, 2026, 4:00 PM EDT
0.1319
+0.0012 (0.92%)
After-hours: Aug 28, 2026, 5:49 PM EDT
Ping An Biomedical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -5.90% | 20,804 |
| Aug 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.87% | 3,626 |
| Aug 26, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.35% | 18,864 |
| Aug 25, 2026 | 0.13 | 0.16 | 0.13 | 0.14 | 0.14 | 6.30% | 748,248 |
| Aug 24, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 0.07% | 84,524 |
| Aug 21, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.81% | 30,180 |
| Aug 20, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 3.11% | 43,504 |
| Aug 19, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 2.33% | 66,670 |
| Aug 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.81% | 88,012 |
| Aug 17, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 1.75% | 61,422 |
| Aug 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.53% | 81,614 |
| Aug 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.85% | 89,433 |
| Aug 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.23% | 109,759 |
| Aug 11, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.74% | 1,680,338 |
| Aug 10, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 1.85% | 936,748 |
| Aug 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.07% | 152,884 |
| Aug 6, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.63% | 216,506 |
| Aug 5, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.69% | 158,902 |
| Aug 4, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 1.80% | 154,207 |
| Aug 3, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 5.20% | 475,071 |
| Jul 31, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | 2.71% | 3,174,656 |
| Jul 30, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.72% | 101,580 |
| Jul 29, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -5.84% | 65,014 |
| Jul 28, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.05% | 202,219 |
| Jul 27, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.52% | 260,966 |
| Jul 24, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -8.35% | 486,695 |
| Jul 23, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.76% | 1,563,749 |
| Jul 22, 2026 | 0.15 | 0.21 | 0.11 | 0.13 | 0.13 | -11.11% | 20,558,889 |
| Jul 21, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.55% | 9,443 |
| Jul 20, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.07% | 74,374 |
| Jul 17, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.82% | 63,573 |
| Jul 16, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.07% | 42,509 |
| Jul 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.25% | 30,907 |
| Jul 14, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.87% | 21,378 |
| Jul 13, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -1.21% | 42,258 |
| Jul 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.95% | 70,651 |
| Jul 9, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.46% | 57,744 |
| Jul 8, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.40% | 182,473 |
| Jul 7, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -6.44% | 108,900 |
| Jul 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.87% | 56,770 |
| Jul 2, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.65% | 180,278 |
| Jul 1, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.69% | 71,403 |
| Jun 30, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.49% | 17,892 |
| 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 |