Ping An Biomedical Co., Ltd. (PASW)
NASDAQ: PASW · Real-Time Price · USD
5.01
+0.13 (2.66%)
At close: Oct 28, 2026, 4:00 PM EDT
5.00
-0.01 (-0.20%)
After-hours: Oct 28, 2026, 7:30 PM EDT
Ping An Biomedical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.77 | 5.26 | 4.55 | 5.01 | 5.01 | 2.66% | 28,846 |
| Oct 27, 2026 | 4.70 | 4.88 | 4.24 | 4.88 | 4.88 | 8.93% | 50,405 |
| Oct 26, 2026 | 4.57 | 4.57 | 3.92 | 4.48 | 4.48 | -5.88% | 25,996 |
| Oct 23, 2026 | 5.39 | 6.22 | 3.07 | 4.76 | 4.76 | -11.19% | 241,718 |
| Oct 22, 2026 | 3.60 | 5.56 | 3.38 | 5.36 | 5.36 | 45.65% | 190,191 |
| Oct 21, 2026 | 4.95 | 5.08 | 3.32 | 3.68 | 3.68 | -26.34% | 83,014 |
| Oct 20, 2026 | 5.08 | 5.20 | 4.60 | 5.00 | 5.00 | -3.85% | 4,860 |
| Oct 19, 2026 | 4.84 | 5.20 | 4.42 | 5.20 | 5.20 | 8.07% | 3,023 |
| Oct 16, 2026 | 5.35 | 5.40 | 4.60 | 4.81 | 4.81 | -10.10% | 7,451 |
| Oct 15, 2026 | 4.83 | 5.35 | 4.72 | 5.35 | 5.35 | 13.31% | 4,749 |
| Oct 14, 2026 | 4.76 | 4.84 | 4.40 | 4.72 | 4.72 | -6.35% | 2,367 |
| Oct 13, 2026 | 4.84 | 5.20 | 4.82 | 5.04 | 5.04 | 2.19% | 6,808 |
| Oct 12, 2026 | 4.96 | 4.96 | 4.40 | 4.93 | 4.93 | 1.07% | 5,502 |
| Oct 9, 2026 | 4.38 | 5.13 | 4.32 | 4.88 | 4.88 | 6.18% | 100,226 |
| Oct 8, 2026 | 4.68 | 4.90 | 4.44 | 4.60 | 4.60 | -3.53% | 7,196 |
| Oct 7, 2026 | 4.98 | 5.00 | 4.60 | 4.76 | 4.76 | -5.40% | 4,454 |
| Oct 6, 2026 | 4.91 | 5.05 | 4.80 | 5.04 | 5.04 | -0.47% | 2,451 |
| Oct 5, 2026 | 4.94 | 5.35 | 4.86 | 5.06 | 5.06 | 1.36% | 13,831 |
| Oct 2, 2026 | 5.04 | 5.04 | 4.93 | 4.99 | 4.99 | -0.95% | 1,553 |
| Oct 1, 2026 | 5.04 | 5.16 | 4.80 | 5.04 | 5.04 | 1.61% | 4,906 |
| Sep 30, 2026 | 4.80 | 5.12 | 4.80 | 4.96 | 4.96 | 2.48% | 3,385 |
| Sep 29, 2026 | 4.84 | 5.12 | 4.80 | 4.84 | 4.84 | -3.20% | 7,160 |
| Sep 28, 2026 | 5.08 | 5.20 | 4.96 | 5.00 | 5.00 | -1.57% | 3,492 |
| Sep 25, 2026 | 5.15 | 5.48 | 5.08 | 5.08 | 5.08 | -1.93% | 2,583 |
| Sep 24, 2026 | 5.18 | 5.40 | 5.01 | 5.18 | 5.18 | 1.65% | 5,946 |
| Sep 23, 2026 | 5.32 | 5.32 | 4.92 | 5.10 | 5.10 | -2.15% | 8,652 |
| Sep 22, 2026 | 5.24 | 5.46 | 5.06 | 5.21 | 5.21 | -3.34% | 7,432 |
| Sep 21, 2026 | 5.37 | 5.64 | 5.24 | 5.39 | 5.39 | -2.60% | 9,598 |
| Sep 18, 2026 | 5.11 | 5.68 | 5.03 | 5.53 | 5.53 | 2.75% | 35,106 |
| Sep 17, 2026 | 5.36 | 5.56 | 4.93 | 5.38 | 5.38 | 0.45% | 34,079 |
| Sep 16, 2026 | 5.29 | 6.32 | 5.12 | 5.36 | 5.36 | 0.98% | 248,227 |
| Sep 15, 2026 | 5.51 | 5.81 | 5.25 | 5.31 | 5.31 | -2.93% | 7,767 |
| Sep 14, 2026 | 5.48 | 5.83 | 5.20 | 5.47 | 5.47 | -0.94% | 7,208 |
| Sep 11, 2026 | 5.74 | 6.00 | 5.47 | 5.52 | 5.52 | -4.03% | 11,823 |
| Sep 10, 2026 | 5.26 | 6.17 | 5.12 | 5.75 | 5.75 | 6.20% | 64,392 |
| Sep 9, 2026 | 4.92 | 5.60 | 4.88 | 5.42 | 5.42 | 10.26% | 27,931 |
| Sep 8, 2026 | 4.76 | 5.02 | 4.60 | 4.91 | 4.91 | 0.16% | 19,597 |
| Sep 4, 2026 | 4.88 | 5.12 | 4.60 | 4.90 | 4.90 | -8.37% | 19,909 |
| Sep 3, 2026 | 5.20 | 5.35 | 4.95 | 5.35 | 5.35 | -2.12% | 34,067 |
| Sep 2, 2026 | 5.08 | 6.00 | 5.08 | 5.47 | 5.47 | 1.26% | 156,287 |
| Sep 1, 2026 | 4.81 | 5.55 | 4.70 | 5.40 | 5.40 | -10.95% | 150,071 |
| Aug 31, 2026 | 5.60 | 9.60 | 5.23 | 6.06 | 6.06 | 15.99% | 8,688,178 |
| Aug 28, 2026 | 5.11 | 5.51 | 5.11 | 5.23 | 5.23 | -5.90% | 520 |
| Aug 27, 2026 | 5.41 | 5.56 | 5.40 | 5.56 | 5.56 | -2.87% | 165 |
| Aug 26, 2026 | 5.57 | 5.72 | 5.36 | 5.72 | 5.72 | -0.35% | 476 |
| Aug 25, 2026 | 5.28 | 6.21 | 5.09 | 5.74 | 5.74 | 6.30% | 20,255 |
| Aug 24, 2026 | 5.12 | 5.44 | 4.90 | 5.40 | 5.40 | 0.07% | 2,113 |
| Aug 21, 2026 | 5.31 | 5.44 | 5.17 | 5.40 | 5.40 | -0.81% | 754 |
| Aug 20, 2026 | 4.99 | 5.44 | 4.99 | 5.44 | 5.44 | 3.11% | 1,087 |
| Aug 19, 2026 | 4.81 | 5.41 | 4.81 | 5.28 | 5.28 | 2.33% | 1,682 |