PASW Historical Prices
Ping An Biomedical Co., Ltd. Class A Ordinary Shares · daily open, high, low, close & volume
Trading days
249
Period high
6.25
Period low
0.0830
Period change
+115.82%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.58 | 1.75 | 1.07 | 1.31 | -17.61% | 277,807 |
| Nov 5, 2026 | 2.52 | 2.76 | 1.23 | 1.59 | -45.73% | 231,357 |
| Nov 4, 2026 | 4.75 | 4.98 | 2.27 | 2.93 | -40.93% | 336,652 |
| Nov 3, 2026 | 5.10 | 5.10 | 4.25 | 4.96 | +5.98% | 71,541 |
| Nov 2, 2026 | 5.40 | 5.47 | 4.17 | 4.68 | -8.59% | 71,587 |
| Oct 30, 2026 | 5.33 | 5.53 | 4.30 | 5.12 | +2.40% | 62,319 |
| Oct 29, 2026 | 5.12 | 6.25 | 4.96 | 5.00 | -0.20% | 63,639 |
| Oct 28, 2026 | 4.77 | 5.26 | 4.55 | 5.01 | +2.66% | 29,014 |
| Oct 27, 2026 | 4.70 | 4.88 | 4.24 | 4.88 | +8.93% | 50,406 |
| Oct 26, 2026 | 4.57 | 4.57 | 3.92 | 4.48 | -5.88% | 25,996 |
| Oct 23, 2026 | 5.39 | 6.22 | 3.07 | 4.76 | +3452.24% | 241,719 |
| Oct 22, 2026 | 0.0900 | 0.1390 | 0.0846 | 0.1340 | +45.65% | 7,607,657 |
| Oct 21, 2026 | 0.1238 | 0.1270 | 0.0830 | 0.0920 | -26.34% | 3,320,508 |
| Oct 20, 2026 | 0.1270 | 0.1300 | 0.1151 | 0.1249 | -3.85% | 194,422 |
| Oct 19, 2026 | 0.1211 | 0.1299 | 0.1106 | 0.1299 | +8.07% | 120,912 |
| Oct 16, 2026 | 0.1338 | 0.1350 | 0.1150 | 0.1202 | -10.10% | 298,045 |
| Oct 15, 2026 | 0.1207 | 0.1337 | 0.1180 | 0.1337 | +13.31% | 189,997 |
| Oct 14, 2026 | 0.1189 | 0.1209 | 0.1100 | 0.1180 | -6.35% | 94,691 |
| Oct 13, 2026 | 0.1210 | 0.1299 | 0.1205 | 0.1260 | +2.19% | 272,330 |
| Oct 12, 2026 | 0.1240 | 0.1240 | 0.1100 | 0.1233 | +1.07% | 220,096 |
| Oct 9, 2026 | 0.1096 | 0.1282 | 0.1080 | 0.1220 | +6.18% | 4,009,074 |
| Oct 8, 2026 | 0.1170 | 0.1224 | 0.1110 | 0.1149 | -3.53% | 287,856 |
| Oct 7, 2026 | 0.1245 | 0.1249 | 0.1150 | 0.1191 | -5.40% | 178,200 |
| Oct 6, 2026 | 0.1227 | 0.1263 | 0.1200 | 0.1259 | -0.47% | 98,062 |
| Oct 5, 2026 | 0.1234 | 0.1338 | 0.1215 | 0.1265 | +1.36% | 553,254 |
| Oct 2, 2026 | 0.1260 | 0.1260 | 0.1233 | 0.1248 | -0.95% | 62,148 |
| Oct 1, 2026 | 0.1259 | 0.1291 | 0.1200 | 0.1260 | +1.61% | 196,261 |
| Sep 30, 2026 | 0.1200 | 0.1280 | 0.1200 | 0.1240 | +2.48% | 135,413 |
| Sep 29, 2026 | 0.1210 | 0.1280 | 0.1200 | 0.1210 | -3.20% | 286,425 |
| Sep 28, 2026 | 0.1270 | 0.1300 | 0.1240 | 0.1250 | -1.57% | 139,118 |
| Sep 25, 2026 | 0.1288 | 0.1369 | 0.1270 | 0.1270 | -1.93% | 103,343 |
| Sep 24, 2026 | 0.1295 | 0.1350 | 0.1252 | 0.1295 | +1.65% | 237,860 |
| Sep 23, 2026 | 0.1330 | 0.1330 | 0.1231 | 0.1274 | -2.15% | 346,095 |
| Sep 22, 2026 | 0.1310 | 0.1364 | 0.1266 | 0.1302 | -3.34% | 297,308 |
| Sep 21, 2026 | 0.1342 | 0.1410 | 0.1310 | 0.1347 | -2.60% | 383,936 |
| Sep 18, 2026 | 0.1277 | 0.1420 | 0.1258 | 0.1383 | +2.75% | 1,404,257 |
| Sep 17, 2026 | 0.1340 | 0.1389 | 0.1232 | 0.1346 | +0.45% | 1,363,167 |
| Sep 16, 2026 | 0.1323 | 0.1580 | 0.1281 | 0.1340 | +0.98% | 9,929,106 |
| Sep 15, 2026 | 0.1377 | 0.1453 | 0.1312 | 0.1327 | -2.93% | 310,689 |
| Sep 14, 2026 | 0.1369 | 0.1458 | 0.1300 | 0.1367 | -0.94% | 288,331 |
| Sep 11, 2026 | 0.1435 | 0.1500 | 0.1368 | 0.1380 | +1.92% | 472,937 |
| Sep 9, 2026 | 0.1229 | 0.1400 | 0.1220 | 0.1354 | +10.26% | 1,117,264 |
| Sep 8, 2026 | 0.1189 | 0.1255 | 0.1151 | 0.1228 | +0.16% | 778,227 |
| Sep 4, 2026 | 0.1220 | 0.1281 | 0.1151 | 0.1226 | -8.37% | 796,365 |
| Sep 3, 2026 | 0.1299 | 0.1338 | 0.1237 | 0.1338 | -2.12% | 1,362,707 |
| Sep 2, 2026 | 0.1270 | 0.1499 | 0.1270 | 0.1367 | -9.83% | 6,251,519 |
| Aug 31, 2026 | 0.1400 | 0.2400 | 0.1308 | 0.1516 | +15.99% | 347,526,453 |
| Aug 28, 2026 | 0.1278 | 0.1378 | 0.1278 | 0.1307 | -5.90% | 20,804 |
| Aug 27, 2026 | 0.1352 | 0.1389 | 0.1351 | 0.1389 | -2.87% | 6,626 |
| Aug 26, 2026 | 0.1392 | 0.1430 | 0.1340 | 0.1430 | -0.35% | 19,057 |
| Aug 25, 2026 | 0.1321 | 0.1553 | 0.1272 | 0.1435 | +6.30% | 810,233 |
| Aug 24, 2026 | 0.1280 | 0.1360 | 0.1224 | 0.1350 | +0.07% | 84,524 |
| Aug 21, 2026 | 0.1327 | 0.1360 | 0.1292 | 0.1349 | -0.81% | 30,180 |
| Aug 20, 2026 | 0.1248 | 0.1360 | 0.1248 | 0.1360 | +3.11% | 43,504 |
| Aug 19, 2026 | 0.1202 | 0.1353 | 0.1202 | 0.1319 | +2.33% | 67,281 |
| Aug 18, 2026 | 0.1281 | 0.1299 | 0.1251 | 0.1289 | -3.81% | 88,314 |
| Aug 17, 2026 | 0.1340 | 0.1400 | 0.1291 | 0.1340 | +1.75% | 61,428 |
| Aug 14, 2026 | 0.1275 | 0.1324 | 0.1274 | 0.1317 | -0.53% | 81,614 |
| Aug 13, 2026 | 0.1260 | 0.1328 | 0.1260 | 0.1324 | +1.85% | 89,496 |
| Aug 12, 2026 | 0.1290 | 0.1329 | 0.1273 | 0.1300 | +0.23% | 112,083 |
| Aug 11, 2026 | 0.1294 | 0.1444 | 0.1294 | 0.1297 | -1.74% | 1,684,864 |
| Aug 10, 2026 | 0.1322 | 0.1371 | 0.1228 | 0.1320 | +1.85% | 937,249 |
| Aug 7, 2026 | 0.1262 | 0.1311 | 0.1252 | 0.1296 | -1.07% | 196,132 |
| Aug 6, 2026 | 0.1289 | 0.1328 | 0.1240 | 0.1310 | +1.63% | 221,610 |
| Aug 5, 2026 | 0.1295 | 0.1295 | 0.1238 | 0.1289 | -0.69% | 158,902 |
| Aug 4, 2026 | 0.1242 | 0.1350 | 0.1221 | 0.1298 | +1.80% | 155,333 |
| Aug 3, 2026 | 0.1205 | 0.1389 | 0.1200 | 0.1275 | +5.20% | 479,670 |
| Jul 31, 2026 | 0.1152 | 0.1400 | 0.1152 | 0.1212 | +2.71% | 3,174,656 |
| Jul 30, 2026 | 0.1152 | 0.1181 | 0.1100 | 0.1180 | +1.72% | 101,980 |
| Jul 29, 2026 | 0.1183 | 0.1253 | 0.1141 | 0.1160 | -5.84% | 65,434 |
| Jul 28, 2026 | 0.1160 | 0.1232 | 0.1141 | 0.1232 | +4.05% | 202,220 |
| Jul 27, 2026 | 0.1281 | 0.1281 | 0.1100 | 0.1184 | -4.52% | 261,170 |
| Jul 24, 2026 | 0.1365 | 0.1365 | 0.1230 | 0.1240 | -8.35% | 487,101 |
| Jul 23, 2026 | 0.1291 | 0.1395 | 0.1284 | 0.1353 | +3.76% | 1,589,141 |
| Jul 22, 2026 | 0.1528 | 0.2142 | 0.1100 | 0.1304 | -11.11% | 20,656,676 |
| Jul 21, 2026 | 0.1458 | 0.1498 | 0.1424 | 0.1467 | +0.55% | 9,463 |
| Jul 20, 2026 | 0.1430 | 0.1525 | 0.1421 | 0.1459 | +0.07% | 74,400 |
| Jul 17, 2026 | 0.1481 | 0.1600 | 0.1458 | 0.1458 | -0.82% | 63,768 |
| Jul 16, 2026 | 0.1554 | 0.1597 | 0.1470 | 0.1470 | -2.07% | 42,654 |
| Jul 15, 2026 | 0.1457 | 0.1503 | 0.1457 | 0.1501 | -1.25% | 30,907 |
| Jul 14, 2026 | 0.1599 | 0.1599 | 0.1511 | 0.1520 | -1.87% | 19,109 |
| Jul 13, 2026 | 0.1675 | 0.1675 | 0.1528 | 0.1549 | -1.21% | 42,383 |
| Jul 10, 2026 | 0.1580 | 0.1626 | 0.1567 | 0.1568 | +2.95% | 75,151 |
| Jul 9, 2026 | 0.1514 | 0.1590 | 0.1501 | 0.1523 | +0.46% | 57,744 |
| Jul 8, 2026 | 0.1490 | 0.1558 | 0.1473 | 0.1516 | +0.40% | 182,473 |
| Jul 7, 2026 | 0.1536 | 0.1650 | 0.1501 | 0.1510 | -6.44% | 108,990 |
| Jul 6, 2026 | 0.1680 | 0.1680 | 0.1614 | 0.1614 | +0.87% | 56,771 |
| Jul 2, 2026 | 0.1653 | 0.1672 | 0.1582 | 0.1600 | -4.65% | 180,278 |
| Jul 1, 2026 | 0.1556 | 0.1678 | 0.1556 | 0.1678 | +2.69% | 71,403 |
| Jun 30, 2026 | 0.1627 | 0.1657 | 0.1601 | 0.1634 | +0.49% | 19,892 |
| Jun 29, 2026 | 0.1577 | 0.1694 | 0.1540 | 0.1626 | +2.26% | 97,638 |
| Jun 26, 2026 | 0.1600 | 0.1612 | 0.1550 | 0.1590 | +0.89% | 234,171 |
| Jun 25, 2026 | 0.1627 | 0.1644 | 0.1529 | 0.1576 | -4.14% | 90,360 |
| Jun 24, 2026 | 0.1692 | 0.1773 | 0.1592 | 0.1644 | -2.84% | 159,457 |
| Jun 23, 2026 | 0.1670 | 0.1711 | 0.1655 | 0.1692 | -2.76% | 72,347 |
| Jun 22, 2026 | 0.1773 | 0.1773 | 0.1704 | 0.1740 | -1.86% | 51,861 |
| Jun 18, 2026 | 0.1755 | 0.1781 | 0.1650 | 0.1773 | -1.39% | 96,913 |
| Jun 17, 2026 | 0.1738 | 0.1816 | 0.1738 | 0.1798 | +3.33% | 184,196 |
| Jun 16, 2026 | 0.1744 | 0.1755 | 0.1649 | 0.1740 | -3.28% | 154,676 |
| Jun 15, 2026 | 0.1717 | 0.1819 | 0.1670 | 0.1799 | +7.60% | 248,162 |
| Jun 12, 2026 | 0.1750 | 0.1810 | 0.1672 | 0.1672 | -6.59% | 209,550 |
| Jun 11, 2026 | 0.1910 | 0.1980 | 0.1701 | 0.1790 | -6.77% | 1,908,549 |
| Jun 10, 2026 | 0.1900 | 0.2000 | 0.1814 | 0.1920 | +1.80% | 2,836,015 |
| Jun 9, 2026 | 0.1821 | 0.1886 | 0.1751 | 0.1886 | +4.55% | 381,950 |
| Jun 8, 2026 | 0.1612 | 0.1893 | 0.1610 | 0.1804 | +12.05% | 495,500 |
| Jun 5, 2026 | 0.1640 | 0.1690 | 0.1600 | 0.1610 | -9.55% | 492,277 |
| Jun 4, 2026 | 0.1787 | 0.1887 | 0.1666 | 0.1780 | +1.71% | 1,729,803 |
| Jun 3, 2026 | 0.1723 | 0.1900 | 0.1651 | 0.1750 | +2.94% | 655,939 |
| Jun 2, 2026 | 0.1573 | 0.1761 | 0.1573 | 0.1700 | +7.87% | 530,883 |
| Jun 1, 2026 | 0.1600 | 0.1643 | 0.1528 | 0.1576 | +0.13% | 201,384 |
| May 29, 2026 | 0.1570 | 0.1600 | 0.1556 | 0.1574 | +0.90% | 92,688 |
| May 28, 2026 | 0.1460 | 0.1600 | 0.1460 | 0.1560 | +2.63% | 135,748 |
| May 27, 2026 | 0.1570 | 0.1589 | 0.1520 | 0.1520 | -2.56% | 198,724 |
| May 26, 2026 | 0.1640 | 0.1645 | 0.1520 | 0.1560 | +0.00% | 120,986 |
| May 22, 2026 | 0.1645 | 0.1650 | 0.1515 | 0.1560 | -0.06% | 394,485 |
| May 21, 2026 | 0.1526 | 0.1593 | 0.1458 | 0.1561 | +7.66% | 91,166 |
| May 20, 2026 | 0.1401 | 0.1479 | 0.1400 | 0.1450 | -2.03% | 102,644 |
| May 19, 2026 | 0.1521 | 0.1521 | 0.1329 | 0.1480 | -2.95% | 146,807 |
| May 18, 2026 | 0.1570 | 0.1570 | 0.1440 | 0.1525 | +3.04% | 96,657 |
| May 15, 2026 | 0.1490 | 0.1600 | 0.1470 | 0.1480 | -0.54% | 229,209 |
| May 14, 2026 | 0.1471 | 0.1493 | 0.1453 | 0.1488 | -0.47% | 131,579 |
| May 13, 2026 | 0.1470 | 0.1548 | 0.1470 | 0.1495 | +3.10% | 150,955 |
| May 12, 2026 | 0.1601 | 0.1601 | 0.1309 | 0.1450 | -6.27% | 190,431 |
| May 11, 2026 | 0.1520 | 0.1591 | 0.1511 | 0.1547 | +1.78% | 77,769 |
| May 8, 2026 | 0.1440 | 0.1575 | 0.1401 | 0.1520 | +1.33% | 153,866 |
| May 7, 2026 | 0.1530 | 0.1539 | 0.1400 | 0.1500 | -4.21% | 197,368 |
| May 6, 2026 | 0.1556 | 0.1599 | 0.1510 | 0.1566 | -2.55% | 162,001 |
| May 5, 2026 | 0.1560 | 0.1640 | 0.1551 | 0.1607 | -0.12% | 75,072 |
| May 4, 2026 | 0.1630 | 0.1640 | 0.1557 | 0.1609 | -0.19% | 65,688 |
| May 1, 2026 | 0.1580 | 0.1638 | 0.1556 | 0.1612 | +2.68% | 70,236 |
| Apr 30, 2026 | 0.1590 | 0.1691 | 0.1551 | 0.1570 | -3.09% | 138,093 |
| Apr 29, 2026 | 0.1651 | 0.1676 | 0.1552 | 0.1620 | +2.53% | 111,307 |
| Apr 28, 2026 | 0.1623 | 0.1623 | 0.1551 | 0.1580 | -4.82% | 158,692 |
| Apr 27, 2026 | 0.1652 | 0.1714 | 0.1601 | 0.1660 | +1.28% | 52,754 |
| Apr 24, 2026 | 0.1730 | 0.1829 | 0.1633 | 0.1639 | -3.98% | 311,990 |
| Apr 23, 2026 | 0.1713 | 0.1799 | 0.1644 | 0.1707 | -2.35% | 89,360 |
| Apr 22, 2026 | 0.1750 | 0.1829 | 0.1651 | 0.1748 | +0.98% | 393,511 |
| Apr 21, 2026 | 0.1660 | 0.1800 | 0.1660 | 0.1731 | +4.85% | 377,599 |
| Apr 20, 2026 | 0.1657 | 0.1700 | 0.1631 | 0.1651 | -0.72% | 141,544 |
| Apr 17, 2026 | 0.1659 | 0.1750 | 0.1601 | 0.1663 | +0.18% | 282,817 |
| Apr 16, 2026 | 0.1640 | 0.1700 | 0.1601 | 0.1660 | -2.92% | 691,562 |
| Apr 15, 2026 | 0.1598 | 0.1732 | 0.1510 | 0.1710 | +10.25% | 1,969,772 |
| Apr 14, 2026 | 0.1570 | 0.1592 | 0.1533 | 0.1551 | -2.58% | 74,977 |
| Apr 13, 2026 | 0.1500 | 0.1610 | 0.1462 | 0.1592 | +5.43% | 169,281 |
| Apr 10, 2026 | 0.1540 | 0.1660 | 0.1456 | 0.1510 | +2.03% | 1,266,650 |
| Apr 9, 2026 | 0.1489 | 0.1549 | 0.1445 | 0.1480 | +0.68% | 559,679 |
| Apr 8, 2026 | 0.1590 | 0.1590 | 0.1462 | 0.1470 | -2.65% | 266,938 |
| Apr 7, 2026 | 0.1330 | 0.1600 | 0.1330 | 0.1510 | +11.03% | 1,112,646 |
| Apr 6, 2026 | 0.1318 | 0.1400 | 0.1303 | 0.1360 | +3.19% | 187,463 |
| Apr 2, 2026 | 0.1280 | 0.1365 | 0.1275 | 0.1318 | -1.57% | 81,849 |
| Apr 1, 2026 | 0.1320 | 0.1405 | 0.1320 | 0.1339 | +1.52% | 143,207 |
| Mar 31, 2026 | 0.1261 | 0.1417 | 0.1261 | 0.1319 | +6.72% | 251,261 |
| Mar 30, 2026 | 0.1354 | 0.1354 | 0.1208 | 0.1236 | -6.86% | 106,050 |
| Mar 27, 2026 | 0.1416 | 0.1416 | 0.1320 | 0.1327 | -6.29% | 195,413 |
| Mar 26, 2026 | 0.1456 | 0.1484 | 0.1416 | 0.1416 | -2.48% | 58,304 |
| Mar 25, 2026 | 0.1497 | 0.1508 | 0.1425 | 0.1452 | -1.89% | 72,220 |
| Mar 24, 2026 | 0.1369 | 0.1480 | 0.1369 | 0.1480 | +7.40% | 30,267 |
| Mar 23, 2026 | 0.1370 | 0.1412 | 0.1350 | 0.1378 | -0.07% | 203,604 |
| Mar 20, 2026 | 0.1406 | 0.1480 | 0.1375 | 0.1379 | -1.92% | 184,783 |
| Mar 19, 2026 | 0.1440 | 0.1607 | 0.1371 | 0.1406 | -5.19% | 192,380 |
| Mar 18, 2026 | 0.1499 | 0.1536 | 0.1414 | 0.1483 | +2.21% | 137,222 |
| Mar 17, 2026 | 0.1630 | 0.1660 | 0.1451 | 0.1451 | -3.72% | 253,746 |
| Mar 16, 2026 | 0.1443 | 0.1579 | 0.1418 | 0.1507 | +5.90% | 219,516 |
| Mar 13, 2026 | 0.1400 | 0.1442 | 0.1346 | 0.1423 | +1.07% | 335,770 |
| Mar 12, 2026 | 0.1416 | 0.1424 | 0.1327 | 0.1408 | -1.12% | 296,756 |
| Mar 11, 2026 | 0.1450 | 0.1515 | 0.1300 | 0.1424 | -3.20% | 323,634 |
| Mar 10, 2026 | 0.1580 | 0.1617 | 0.1471 | 0.1471 | -2.52% | 268,451 |
| Mar 9, 2026 | 0.1500 | 0.1532 | 0.1419 | 0.1509 | +2.31% | 211,649 |
| Mar 6, 2026 | 0.1470 | 0.1541 | 0.1402 | 0.1475 | +0.82% | 455,575 |
| Mar 5, 2026 | 0.1583 | 0.1583 | 0.1421 | 0.1463 | -5.61% | 505,234 |
| Mar 4, 2026 | 0.1316 | 0.1723 | 0.1316 | 0.1550 | +9.39% | 1,165,169 |
| Mar 3, 2026 | 0.1344 | 0.1417 | 0.1300 | 0.1417 | -1.12% | 231,445 |
| Mar 2, 2026 | 0.1450 | 0.1484 | 0.1360 | 0.1433 | -3.50% | 236,640 |
| Feb 27, 2026 | 0.1600 | 0.1609 | 0.1485 | 0.1485 | -7.19% | 457,106 |
| Feb 26, 2026 | 0.1578 | 0.1714 | 0.1551 | 0.1600 | -1.96% | 260,695 |
| Feb 25, 2026 | 0.1670 | 0.1737 | 0.1575 | 0.1632 | +0.31% | 734,974 |
| Feb 24, 2026 | 0.1662 | 0.1729 | 0.1512 | 0.1627 | -2.11% | 573,605 |
| Feb 23, 2026 | 0.1670 | 0.1730 | 0.1648 | 0.1662 | -0.24% | 160,425 |
| Feb 20, 2026 | 0.1733 | 0.1829 | 0.1602 | 0.1666 | -4.85% | 676,040 |
| Feb 19, 2026 | 0.1800 | 0.1872 | 0.1447 | 0.1751 | +1.16% | 906,158 |
| Feb 18, 2026 | 0.1872 | 0.1967 | 0.1651 | 0.1731 | -7.53% | 1,048,953 |
| Feb 17, 2026 | 0.2100 | 0.2115 | 0.1812 | 0.1872 | -19.31% | 965,371 |
| Feb 13, 2026 | 0.2290 | 0.2713 | 0.2232 | 0.2320 | +6.18% | 6,361,403 |
| Feb 12, 2026 | 0.2378 | 0.2501 | 0.2178 | 0.2185 | -9.19% | 1,481,706 |
| Feb 11, 2026 | 0.2352 | 0.2650 | 0.2352 | 0.2406 | -5.35% | 1,794,391 |
| Feb 10, 2026 | 0.2517 | 0.2750 | 0.2400 | 0.2542 | -5.15% | 1,173,513 |
| Feb 9, 2026 | 0.2300 | 0.2826 | 0.2174 | 0.2680 | +21.76% | 4,317,344 |
| Feb 6, 2026 | 0.1940 | 0.2422 | 0.1888 | 0.2201 | +13.05% | 2,399,254 |
| Feb 5, 2026 | 0.2060 | 0.2086 | 0.1902 | 0.1947 | -5.76% | 406,016 |
| Feb 4, 2026 | 0.2052 | 0.2132 | 0.2013 | 0.2066 | -3.28% | 196,762 |
| Feb 3, 2026 | 0.2300 | 0.2359 | 0.2022 | 0.2136 | -1.57% | 451,827 |
| Feb 2, 2026 | 0.2212 | 0.2280 | 0.2050 | 0.2170 | -4.82% | 304,924 |
| Jan 30, 2026 | 0.2295 | 0.2310 | 0.2061 | 0.2280 | -4.16% | 631,003 |
| Jan 29, 2026 | 0.2350 | 0.2379 | 0.2140 | 0.2379 | -1.25% | 349,502 |
| Jan 28, 2026 | 0.2192 | 0.2409 | 0.2138 | 0.2409 | +6.59% | 873,687 |
| Jan 27, 2026 | 0.1952 | 0.2303 | 0.1914 | 0.2260 | +12.33% | 1,325,600 |
| Jan 26, 2026 | 0.1940 | 0.2012 | 0.1828 | 0.2012 | +0.60% | 751,515 |
| Jan 23, 2026 | 0.1803 | 0.2000 | 0.1803 | 0.2000 | +10.86% | 838,038 |
| Jan 22, 2026 | 0.1699 | 0.1900 | 0.1699 | 0.1804 | -0.50% | 1,178,063 |
| Jan 21, 2026 | 0.1698 | 0.1850 | 0.1607 | 0.1813 | -0.71% | 25,467,663 |
| Jan 20, 2026 | 0.1736 | 0.1980 | 0.1731 | 0.1826 | +2.01% | 822,631 |
| Jan 16, 2026 | 0.2125 | 0.2229 | 0.1638 | 0.1790 | -17.70% | 1,017,685 |
| Jan 15, 2026 | 0.2121 | 0.2405 | 0.2121 | 0.2175 | -0.55% | 817,942 |
| Jan 14, 2026 | 0.2200 | 0.2282 | 0.2000 | 0.2187 | -7.25% | 1,733,757 |
| Jan 13, 2026 | 0.2496 | 0.2601 | 0.2270 | 0.2358 | -16.88% | 3,466,702 |
| Jan 12, 2026 | 0.2801 | 0.3229 | 0.2165 | 0.2837 | +41.85% | 113,113,536 |
| Jan 9, 2026 | 0.6574 | 0.7140 | 0.1850 | 0.2000 | -67.65% | 42,905,548 |
| Jan 8, 2026 | 0.5680 | 0.6500 | 0.5200 | 0.6183 | +33.95% | 1,008,108 |
| Jan 7, 2026 | 0.5217 | 0.5715 | 0.4580 | 0.4616 | -9.97% | 789,021 |
| Jan 6, 2026 | 0.5000 | 0.5355 | 0.4852 | 0.5127 | +0.43% | 83,030 |
| Jan 5, 2026 | 0.5000 | 0.5454 | 0.4802 | 0.5105 | -0.87% | 76,493 |
| Jan 2, 2026 | 0.5300 | 0.5700 | 0.4900 | 0.5150 | +2.69% | 47,253 |
| Dec 31, 2025 | 0.5070 | 0.5600 | 0.4931 | 0.5015 | +6.32% | 83,594 |
| Dec 30, 2025 | 0.4750 | 0.5750 | 0.4448 | 0.4717 | -3.58% | 159,807 |
| Dec 29, 2025 | 0.6100 | 0.6100 | 0.4539 | 0.4892 | -23.25% | 215,495 |
| Dec 26, 2025 | 0.6382 | 0.6762 | 0.6218 | 0.6374 | -0.41% | 197,696 |
| Dec 24, 2025 | 0.6189 | 0.6400 | 0.5980 | 0.6400 | +4.13% | 253,793 |
| Dec 23, 2025 | 0.6016 | 0.6475 | 0.5921 | 0.6146 | -5.08% | 59,439 |
| Dec 22, 2025 | 0.5900 | 0.6700 | 0.5622 | 0.6475 | +6.46% | 207,909 |
| Dec 19, 2025 | 0.5770 | 0.6299 | 0.5607 | 0.6082 | +5.04% | 235,653 |
| Dec 18, 2025 | 0.5305 | 0.6024 | 0.5305 | 0.5790 | -1.04% | 64,503 |
| Dec 17, 2025 | 0.5732 | 0.5851 | 0.5460 | 0.5851 | -0.98% | 26,821 |
| Dec 16, 2025 | 0.5650 | 0.6000 | 0.5000 | 0.5909 | +2.69% | 109,098 |
| Dec 15, 2025 | 0.5356 | 0.6100 | 0.5356 | 0.5754 | -4.15% | 71,063 |
| Dec 12, 2025 | 0.5500 | 0.6151 | 0.5295 | 0.6003 | +3.77% | 102,959 |
| Dec 11, 2025 | 0.5371 | 0.5951 | 0.5161 | 0.5785 | +7.71% | 94,332 |
| Dec 10, 2025 | 0.4922 | 0.5677 | 0.4500 | 0.5371 | +4.56% | 165,193 |
| Dec 9, 2025 | 0.5205 | 0.5300 | 0.4915 | 0.5137 | -3.98% | 73,798 |
| Dec 8, 2025 | 0.4805 | 0.5650 | 0.4611 | 0.5350 | +5.71% | 109,211 |
| Dec 5, 2025 | 0.4555 | 0.5061 | 0.4423 | 0.5061 | +2.35% | 53,476 |
| Dec 4, 2025 | 0.4854 | 0.5160 | 0.4501 | 0.4945 | -0.38% | 95,792 |
| Dec 3, 2025 | 0.4953 | 0.5089 | 0.4700 | 0.4964 | -0.52% | 35,836 |
| Dec 2, 2025 | 0.4700 | 0.5000 | 0.4500 | 0.4990 | -0.60% | 82,679 |
| Dec 1, 2025 | 0.4441 | 0.5020 | 0.4201 | 0.5020 | +9.89% | 66,250 |
| Nov 28, 2025 | 0.4600 | 0.4650 | 0.4328 | 0.4568 | -3.59% | 59,995 |
| Nov 26, 2025 | 0.4088 | 0.5165 | 0.3898 | 0.4738 | +1.65% | 472,590 |
| Nov 25, 2025 | 0.4563 | 0.4880 | 0.3447 | 0.4661 | -13.96% | 6,784,386 |
| Nov 24, 2025 | 0.5299 | 0.5499 | 0.5100 | 0.5417 | +2.23% | 33,535 |
| Nov 21, 2025 | 0.5211 | 0.5599 | 0.5175 | 0.5299 | -7.04% | 50,346 |
| Nov 20, 2025 | 0.5600 | 0.6000 | 0.5500 | 0.5700 | -1.30% | 21,061 |
| Nov 19, 2025 | 0.5600 | 0.5799 | 0.5515 | 0.5775 | +4.81% | 30,776 |
| Nov 18, 2025 | 0.5519 | 0.5647 | 0.5500 | 0.5510 | -2.43% | 14,865 |
| Nov 17, 2025 | 0.5527 | 0.6232 | 0.5416 | 0.5647 | -3.96% | 31,521 |
| Nov 14, 2025 | 0.5500 | 0.6583 | 0.5500 | 0.5880 | -5.15% | 18,119 |
| Nov 13, 2025 | 0.5800 | 0.6200 | 0.5700 | 0.6199 | -4.82% | 51,062 |
| Nov 12, 2025 | 0.6752 | 0.6752 | 0.6000 | 0.6513 | +0.20% | 31,263 |
| Nov 11, 2025 | 0.5800 | 0.6555 | 0.5800 | 0.6500 | +6.54% | 52,780 |
| Nov 10, 2025 | 0.6070 | 0.6200 | 0.6000 | 0.6101 | +0.51% | 14,253 |
| Nov 7, 2025 | 0.5950 | 0.6070 | 0.5310 | 0.6070 | +1.51% | 82,460 |
Daily open, high, low, close and volume for Ping An Biomedical Co., Ltd. Class A Ordinary Shares (PASW). Showing 249 trading days. Unadjusted prices.