MetaCap

Ping An Biomedical Stock Price History

NASDAQ: PASWConsumer DiscretionaryApparelUSD

0.122+0.0071 (+6.18%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

PASW price history at a glance

The price history for Ping An Biomedical (PASW) on this page begins on July 14, 2025, when the stock closed at $3.30; it most recently closed at $0.122 on October 5, 2026. The highest price in this record is $5.40, reached on July 14, 2025; the latest close is 97.7% below that peak. In the last 12 months alone, PASW has lost 87.8%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2025
$5.40
Date of high
Jul 14, 2025
Low since 2025
$0.108
Date of low
Oct 5, 2026
52-week high
$1.05
52-week low
$0.108
IPO year
1999
Last close
$0.122

PASW returns

1 week

-2.40%

1 month

-9.63%

3 months

-22.29%

6 months

-19.21%

Year to date

-75.70%

1 year

-87.80%

PASW price return, excluding dividends.

PASW annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.122-76.31%
2025*0.515-84.39%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

PASW daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.10960.12820.1080.122+6.18%
0.1170.12240.1110.1149-3.53%
0.12450.12490.1150.1191-5.48%
0.1230.1260.120.126-0.79%
0.1230.1340.1220.127+1.60%
0.1260.1260.1230.125-0.79%
0.1260.1290.120.126+1.61%
0.120.1280.120.124+2.48%
0.1210.1280.120.121-3.20%
0.1270.130.1240.125-1.57%
0.1290.1370.1270.127-2.31%
0.1290.1350.1250.13+2.36%
0.1330.1330.1230.127-2.31%
0.1310.1360.1270.13-3.70%
0.1340.1410.1310.135-2.17%
0.1280.1420.1260.138+2.22%
0.1340.1390.1230.135+0.75%
0.1320.1580.1280.134+0.75%
0.1380.1450.1310.133-2.92%
0.1370.1460.130.137-0.72%
0.1440.150.1370.138-4.17%
0.1320.1540.1280.144+6.67%
0.1230.140.1220.135+9.76%
0.1190.1260.1150.1230.00%
0.1220.1280.1150.123-8.21%
0.130.1340.1240.134-2.19%
0.1270.150.1270.137+1.48%
0.120.1390.1180.135-11.18%
0.140.240.1310.152+16.03%
0.1280.1380.1280.131-5.76%
0.1350.1390.1350.139-2.80%
0.1390.1430.1340.143-0.69%
0.1320.1550.1270.144+6.67%
0.1280.1360.1220.1350.00%
0.1330.1360.1290.135-0.74%
0.1250.1360.1250.136+3.03%
0.120.1350.120.132+2.33%
0.1280.130.1250.129-3.73%
0.1340.140.1290.134+1.52%
0.1280.1320.1270.1320.00%
0.1260.1330.1260.132+1.54%
0.1290.1330.1270.130.00%
0.1290.1440.1290.13-1.52%
0.1320.1370.1230.132+1.54%
0.1260.1310.1250.13-0.76%
0.1290.1330.1240.131+1.55%
0.130.130.1240.129-0.77%
0.1240.1350.1220.13+1.56%
0.1210.1390.120.128+5.79%
0.1150.140.1150.121+2.54%
0.1150.1180.110.118+1.72%
0.1180.1250.1140.116-5.69%
0.1160.1230.1140.123+4.24%
0.1280.1280.110.118-4.84%
0.1370.1370.1230.124-8.15%
0.1290.140.1280.135+3.85%
0.1530.2140.110.13-11.56%
0.1460.150.1420.147+0.68%
0.1430.1530.1420.1460.00%
0.1480.160.1460.146-0.68%
0.1550.160.1470.147-2.00%
0.1460.150.1460.15-1.32%
0.160.160.1510.152-1.94%
0.1680.1680.1530.155-1.27%
0.1580.1630.1570.157+3.29%
0.1510.1590.150.1520.00%
0.1490.1560.1470.152+0.66%
0.1540.1650.150.151-6.21%
0.1680.1680.1610.161+0.63%
0.1650.1670.1580.16-4.76%
0.1560.1680.1560.168+3.07%
0.1630.1660.160.1630.00%
0.1580.1690.1540.163+2.52%
0.160.1610.1550.159+0.63%
0.1630.1640.1530.158-3.66%
0.1690.1770.1590.164-2.96%
0.1670.1710.1660.169-2.87%
0.1770.1770.170.174-1.69%
0.1760.1780.1650.177-1.67%
0.1740.1820.1740.18+3.45%
0.1740.1760.1650.174-3.33%
0.1720.1820.1670.18+7.78%
0.1750.1810.1670.167-6.70%
0.1910.1980.170.179-6.77%
0.190.200.1810.192+1.59%
0.1820.1890.1750.189+5.00%
0.1610.1890.1610.18+11.80%
0.1640.1690.160.161-9.55%
0.1790.1890.1670.178+1.71%
0.1720.190.1650.175+2.94%
0.1570.1760.1570.17+7.59%
0.160.1640.1530.158+0.64%
0.1570.160.1560.157+0.64%
0.1460.160.1460.156+2.63%
0.1570.1590.1520.152-2.56%
0.1640.1650.1520.1560.00%
0.1650.1650.1520.1560.00%
0.1530.1590.1460.156+7.59%
0.140.1480.140.145-2.03%
0.1520.1520.1330.148-3.27%
0.1570.1570.1440.153+3.38%
0.1490.160.1470.148-0.67%
0.1470.1490.1450.149-0.67%
0.1470.1550.1470.15+3.45%
0.160.160.1310.145-6.45%
0.1520.1590.1510.155+1.97%
0.1440.1580.140.152+1.33%
0.1530.1540.140.15-4.46%
0.1560.160.1510.157-2.48%
0.1560.1640.1550.1610.00%
0.1630.1640.1560.1610.00%
0.1580.1640.1560.161+2.55%
0.1590.1690.1550.157-3.09%
0.1650.1680.1550.162+2.53%
0.1620.1620.1550.158-4.82%
0.1650.1710.160.166+1.22%
0.1730.1830.1630.164-4.09%
0.1710.180.1640.171-2.29%
0.1750.1830.1650.175+1.16%
0.1660.180.1660.173+4.85%
0.1620.170.1620.165-0.60%
0.1660.1750.160.1660.00%
0.1640.170.160.166-2.92%
0.160.1730.1510.171+10.32%
0.1570.1590.1530.155-2.52%
0.150.1610.1460.159+5.30%
0.1540.1660.1460.151+2.03%
0.1490.1550.1450.148+0.68%
0.1590.1590.1460.147-2.65%
0.1330.160.1330.151+11.03%
0.1320.140.130.136+3.03%
0.1280.1370.1280.132-1.49%
0.1320.1410.1320.134+1.52%
0.1260.1420.1260.132+6.45%
0.1350.1350.1210.124-6.77%
0.1420.1420.1320.133-6.34%
0.1460.1480.1420.142-2.07%
0.150.1510.1430.145-2.03%
0.1370.1480.1370.148+7.25%
0.1370.1410.1350.1380.00%
0.1410.1480.1380.138-2.13%
0.1440.1610.1370.141-4.73%
0.150.1540.1410.148+2.07%
0.1630.1660.1450.145-3.97%
0.1440.1580.1420.151+6.34%
0.140.1440.1350.142+0.71%
0.1420.1420.1330.141-0.70%
0.1450.1520.130.142-3.40%
0.1580.1620.1470.147-2.65%
0.150.1530.1420.151+2.03%
0.1470.1540.140.148+1.37%
0.1580.1580.1420.146-5.81%
0.1320.1720.1320.155+9.15%
0.1340.1420.130.142-0.70%
0.1450.1480.1360.143-4.03%
0.160.1610.1480.149-6.88%
0.1580.1710.1550.16-1.84%
0.1670.1740.1570.1630.00%
0.1660.1730.1510.163-1.81%
0.1670.1730.1650.166-0.60%
0.1730.1830.160.167-4.57%
0.180.1870.1450.175+1.16%
0.1870.1970.1650.173-7.49%
0.210.2120.1810.187-19.40%
0.2290.2710.2230.232+5.94%
0.2380.250.2180.219-9.13%
0.2350.2650.2350.241-5.12%
0.2520.2750.240.254-5.22%
0.230.2830.2170.268+21.82%
0.1940.2420.1890.22+12.82%
0.2060.2090.190.195-5.80%
0.2050.2130.2010.207-3.27%
0.230.2360.2020.214-1.38%
0.2210.2280.2050.217-4.82%
0.230.2310.2060.228-4.20%
0.2350.2380.2140.238-1.24%
0.2190.2410.2140.241+6.64%
0.1950.230.1910.226+12.44%
0.1940.2010.1830.201+0.50%
0.180.200.180.20+11.11%
0.170.190.170.18-0.55%
0.170.1850.1610.181-1.09%
0.1740.1980.1730.183+2.23%
0.2130.2230.1640.179-17.89%
0.2120.240.2120.218-0.46%
0.220.2280.200.219-7.20%
0.250.260.2270.236-16.90%
0.280.3230.2170.284+42.00%
0.6570.7140.1850.20-67.64%
0.5680.650.520.618+33.77%
0.5220.5720.4580.462-9.94%
0.500.5360.4850.513+0.39%
0.500.5450.480.511-0.78%
0.530.570.490.515+2.59%
0.5070.560.4930.502+6.36%
0.4750.5750.4450.472-3.48%
0.610.610.4540.489-23.23%
0.6380.6760.6220.637-0.47%
0.6190.640.5980.64+4.07%
0.6020.6480.5920.615-5.09%
0.590.670.5620.648+6.58%
0.5770.630.5610.608+5.01%
0.5310.6020.5310.579-1.03%
0.5730.5850.5460.585-1.02%
0.5650.600.500.591+2.78%
0.5360.610.5360.575-4.17%
0.550.6150.530.60+3.63%
0.5370.5950.5160.579+7.82%
0.4920.5680.450.537+4.47%
0.5210.530.4920.514-3.93%
0.4810.5650.4610.535+5.73%
0.4560.5060.4420.506+2.22%
0.4850.5160.450.495-0.20%
0.4950.5090.470.496-0.60%
0.470.500.450.499-0.60%
0.4440.5020.420.502+9.85%
0.460.4650.4330.457-3.59%
0.4090.5170.390.474+1.72%
0.4560.4880.3450.466-14.02%
0.530.550.510.542+2.26%
0.5210.560.5180.53-7.02%
0.560.600.550.57-1.38%
0.560.580.5520.578+4.90%
0.5520.5650.550.551-2.48%
0.5530.6230.5420.565-3.91%
0.550.6580.550.588-5.16%
0.580.620.570.62-4.76%
0.6750.6750.600.651+0.15%
0.580.6550.580.65+6.56%
0.6070.620.600.61+0.49%
0.5950.6070.5310.607+1.51%
0.6220.6470.5910.598-3.55%
0.630.6740.6130.62-8.55%
0.710.7120.670.678-3.14%
0.7270.7320.700.70-6.67%
0.7640.7640.730.75-0.40%
0.7510.7610.7080.753+0.40%
0.7310.7550.7150.75-0.66%
0.730.770.710.755+1.62%
0.730.770.7120.743-0.93%
0.700.800.700.75+5.04%
0.690.7250.690.714-1.52%
0.730.7410.7110.725-2.29%
0.7540.800.730.742-4.13%
0.7310.7940.7310.774+1.57%
0.730.7920.730.762+0.26%
0.7950.7950.750.76-0.65%
0.8090.8090.730.765-10.00%
0.880.880.820.85-7.71%
0.9580.9580.8930.921-2.95%
1.001.050.930.949-5.10%
0.9661.020.961.00—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PASW chart for longer ranges.