Ping An Biomedical Co., Ltd. - Ordinary Shares (PASW)

Last Price0.2000

Change-0.4183 (-67.65%)

NASDAQ · Last Trade: Jan 11th, 11:56 PM EST

Historical Prices For Ping An Biomedical Co., Ltd. - Ordinary Shares (PASW)

Date Range:

2025-10-12 - 2026-01-12

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	0.66	0.71	0.18	0.20	42,905,589	0.20
1/08/2026	0.57	0.65	0.52	0.62	1,007,651	0.62
1/07/2026	0.52	0.57	0.46	0.46	788,960	0.46
1/06/2026	0.50	0.54	0.49	0.51	82,930	0.51
1/05/2026	0.50	0.55	0.48	0.51	76,493	0.51
1/02/2026	0.53	0.57	0.49	0.52	47,253	0.52
12/31/2025	0.51	0.56	0.49	0.50	83,594	0.50
12/30/2025	0.47	0.57	0.44	0.47	159,147	0.47
12/29/2025	0.61	0.61	0.45	0.49	213,527	0.49
12/26/2025	0.64	0.68	0.62	0.64	197,696	0.64
12/24/2025	0.62	0.64	0.60	0.64	253,793	0.64
12/23/2025	0.60	0.65	0.59	0.61	59,439	0.61
12/22/2025	0.59	0.67	0.56	0.65	206,599	0.65
12/19/2025	0.58	0.63	0.56	0.61	235,653	0.61
12/18/2025	0.53	0.60	0.53	0.58	64,503	0.58
12/17/2025	0.57	0.59	0.55	0.59	26,821	0.59
12/16/2025	0.56	0.60	0.50	0.59	109,098	0.59
12/15/2025	0.54	0.61	0.54	0.58	71,063	0.58
12/12/2025	0.55	0.62	0.53	0.60	102,959	0.60
12/11/2025	0.54	0.60	0.52	0.58	94,089	0.58
12/10/2025	0.49	0.57	0.45	0.54	163,085	0.54
12/09/2025	0.52	0.53	0.49	0.51	73,308	0.51
12/08/2025	0.48	0.56	0.46	0.54	109,173	0.54
12/05/2025	0.46	0.51	0.44	0.51	53,476	0.51
12/04/2025	0.49	0.52	0.45	0.49	95,362	0.49
12/03/2025	0.50	0.51	0.47	0.50	30,652	0.50
12/02/2025	0.47	0.50	0.45	0.50	82,478	0.50
12/01/2025	0.44	0.50	0.42	0.50	65,235	0.50
11/28/2025	0.46	0.47	0.43	0.46	59,995	0.46
11/26/2025	0.41	0.52	0.39	0.47	472,590	0.47
11/25/2025	0.46	0.49	0.34	0.47	6,759,663	0.47
11/24/2025	0.53	0.55	0.51	0.54	29,765	0.54
11/21/2025	0.52	0.56	0.52	0.53	50,346	0.53
11/20/2025	0.56	0.60	0.55	0.57	21,015	0.57
11/19/2025	0.56	0.58	0.55	0.58	28,676	0.58
11/18/2025	0.55	0.56	0.55	0.55	14,865	0.55
11/17/2025	0.55	0.62	0.54	0.56	31,521	0.56
11/14/2025	0.55	0.66	0.55	0.59	18,119	0.59
11/13/2025	0.58	0.62	0.57	0.62	50,052	0.62
11/12/2025	0.68	0.68	0.60	0.65	28,916	0.65
11/11/2025	0.58	0.66	0.58	0.65	52,780	0.65
11/10/2025	0.61	0.62	0.60	0.61	12,396	0.61
11/07/2025	0.59	0.61	0.53	0.61	82,460	0.61
11/06/2025	0.62	0.65	0.59	0.60	34,721	0.60
11/05/2025	0.63	0.67	0.61	0.62	43,757	0.62
11/04/2025	0.71	0.71	0.67	0.68	60,845	0.68
11/03/2025	0.73	0.73	0.70	0.70	65,802	0.70
10/31/2025	0.76	0.76	0.73	0.75	26,819	0.75
10/30/2025	0.75	0.76	0.71	0.75	91,732	0.75
10/29/2025	0.73	0.75	0.71	0.75	130,273	0.75
10/28/2025	0.73	0.77	0.71	0.75	122,067	0.75
10/27/2025	0.73	0.77	0.71	0.74	51,041	0.74
10/24/2025	0.70	0.80	0.70	0.75	148,906	0.75
10/23/2025	0.69	0.72	0.69	0.71	21,648	0.71
10/22/2025	0.73	0.74	0.71	0.73	117,192	0.73
10/21/2025	0.75	0.80	0.73	0.74	103,863	0.74
10/20/2025	0.73	0.79	0.73	0.77	53,958	0.77
10/17/2025	0.73	0.79	0.73	0.76	82,199	0.76
10/16/2025	0.80	0.80	0.75	0.76	93,030	0.76
10/15/2025	0.81	0.81	0.73	0.77	249,611	0.77
10/14/2025	0.88	0.88	0.82	0.85	179,632	0.85
10/13/2025	0.96	0.96	0.89	0.92	195,640	0.92