5 DAY PERFORMANCE
+8.25%
1 MONTH PERFORMANCE
-20.27%
3 MONTH PERFORMANCE
-54.21%
Ping An Biomedical Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.49 | $0.49 (1.87%) | $0.52 | $0.45 | 95.79 K | $9.04 M |
| 12/03/2025 | $0.50 | $0.50 (0.22%) | $0.51 | $0.47 | 35.84 K | $9.07 M |
| 12/02/2025 | $0.47 | $0.50 (6.17%) | $0.50 | $0.45 | 82.68 K | $9.12 M |
| 12/01/2025 | $0.44 | $0.50 (13.04%) | $0.50 | $0.42 | 66.30 K | $9.17 M |
| 11/28/2025 | $0.46 | $0.46 (-0.7%) | $0.47 | $0.43 | 60.00 K | $8.35 M |
| 11/26/2025 | $0.41 | $0.47 (15.9%) | $0.52 | $0.39 | 472.60 K | $8.66 M |
| 11/25/2025 | $0.46 | $0.47 (2.15%) | $0.49 | $0.34 | 6.78 M | $8.52 M |
| 11/24/2025 | $0.53 | $0.54 (2.23%) | $0.55 | $0.51 | 33.54 K | $9.90 M |
| 11/21/2025 | $0.52 | $0.53 (1.69%) | $0.56 | $0.52 | 50.35 K | $9.68 M |
| 11/20/2025 | $0.56 | $0.57 (1.79%) | $0.60 | $0.55 | 21.06 K | $10.42 M |
| 11/19/2025 | $0.56 | $0.58 (3.12%) | $0.58 | $0.55 | 30.80 K | $10.55 M |
| 11/18/2025 | $0.55 | $0.55 (-0.16%) | $0.56 | $0.55 | 14.90 K | $10.07 M |
| 11/17/2025 | $0.55 | $0.56 (2.17%) | $0.62 | $0.54 | 31.52 K | $10.32 M |
| 11/14/2025 | $0.55 | $0.59 (6.91%) | $0.66 | $0.55 | 18.12 K | $10.75 M |
| 11/13/2025 | $0.58 | $0.62 (6.88%) | $0.62 | $0.57 | 51.10 K | $11.33 M |
| 11/12/2025 | $0.68 | $0.65 (-3.54%) | $0.68 | $0.60 | 31.30 K | $11.90 M |
| 11/11/2025 | $0.58 | $0.65 (12.07%) | $0.66 | $0.58 | 52.80 K | $11.88 M |
| 11/10/2025 | $0.61 | $0.61 (0.51%) | $0.62 | $0.60 | 14.30 K | $11.15 M |
| 11/07/2025 | $0.60 | $0.61 (2.02%) | $0.61 | $0.53 | 82.50 K | $11.09 M |
| 11/06/2025 | $0.62 | $0.60 (-3.86%) | $0.65 | $0.59 | 36.30 K | $10.93 M |
| 11/05/2025 | $0.63 | $0.62 (-1.56%) | $0.67 | $0.61 | 44.40 K | $11.33 M |
| 11/04/2025 | $0.71 | $0.68 (-4.51%) | $0.71 | $0.67 | 61.85 K | $12.39 M |
| 11/03/2025 | $0.73 | $0.70 (-3.63%) | $0.73 | $0.70 | 66.81 K | $12.79 M |
| 10/31/2025 | $0.76 | $0.75 (-1.85%) | $0.76 | $0.73 | 26.82 K | $13.70 M |
| 10/30/2025 | $0.75 | $0.75 (0.25%) | $0.76 | $0.71 | 91.73 K | $13.76 M |
| 10/29/2025 | $0.73 | $0.75 (2.64%) | $0.75 | $0.72 | 130.30 K | $13.71 M |
| 10/28/2025 | $0.73 | $0.75 (3.4%) | $0.77 | $0.71 | 122.23 K | $13.79 M |
| 10/27/2025 | $0.73 | $0.74 (1.71%) | $0.77 | $0.71 | 53.40 K | $13.57 M |
| 10/24/2025 | $0.70 | $0.75 (7.13%) | $0.80 | $0.70 | 148.91 K | $13.71 M |
| 10/23/2025 | $0.69 | $0.71 (3.45%) | $0.73 | $0.69 | 21.65 K | $13.04 M |
| 10/22/2025 | $0.73 | $0.73 (-0.71%) | $0.74 | $0.71 | 117.20 K | $13.25 M |
| 10/21/2025 | $0.75 | $0.74 (-1.68%) | $0.80 | $0.73 | 104.50 K | $13.55 M |
| 10/20/2025 | $0.73 | $0.77 (5.92%) | $0.79 | $0.73 | 54.00 K | $14.15 M |
| 10/17/2025 | $0.73 | $0.76 (4.44%) | $0.79 | $0.73 | 82.20 K | $13.93 M |
| 10/16/2025 | $0.80 | $0.76 (-4.4%) | $0.80 | $0.75 | 93.10 K | $13.89 M |
| 10/15/2025 | $0.81 | $0.77 (-5.45%) | $0.81 | $0.73 | 250.52 K | $13.98 M |
| 10/14/2025 | $0.88 | $0.85 (-3.36%) | $0.88 | $0.82 | 180.00 K | $15.54 M |
| 10/13/2025 | $0.96 | $0.92 (-3.79%) | $0.96 | $0.89 | 195.80 K | $16.84 M |
| 10/10/2025 | $1.00 | $0.95 (-5.13%) | $1.05 | $0.93 | 475.00 K | $17.34 M |
| 10/09/2025 | $0.97 | $1.00 (3.49%) | $1.02 | $0.96 | 157.14 K | $18.28 M |
| 10/08/2025 | $1.02 | $0.99 (-2.9%) | $1.03 | $0.95 | 215.80 K | $18.10 M |
| 10/07/2025 | $0.92 | $1.04 (13.04%) | $1.09 | $0.92 | 728.51 K | $19.01 M |
| 10/06/2025 | $0.94 | $0.91 (-3.28%) | $0.94 | $0.90 | 393.50 K | $16.63 M |
| 10/03/2025 | $1.05 | $0.99 (-5.7%) | $1.05 | $0.97 | 329.20 K | $18.09 M |
| 10/02/2025 | $1.00 | $1.09 (9.22%) | $1.10 | $0.93 | 3.65 M | $19.92 M |
| 10/01/2025 | $1.14 | $0.98 (-13.76%) | $1.22 | $0.95 | 530.30 K | $17.97 M |
| 09/30/2025 | $1.18 | $1.24 (5.08%) | $1.25 | $1.10 | 372.80 K | $25.41 M |
| 09/29/2025 | $1.17 | $1.25 (6.84%) | $1.32 | $1.15 | 769.10 K | $25.62 M |
| 09/26/2025 | $1.27 | $1.16 (-8.66%) | $1.29 | $1.11 | 13.43 M | |
| 09/25/2025 | $1.15 | $1.13 (-1.74%) | $1.18 | $1.11 | 73.20 K | |
| 09/24/2025 | $1.17 | $1.18 (0.85%) | $1.20 | $1.15 | 74.50 K | |
| 09/23/2025 | $1.20 | $1.14 (-5%) | $1.23 | $1.14 | 135.30 K | |
| 09/22/2025 | $1.23 | $1.24 (0.81%) | $1.29 | $1.20 | 167.50 K | |
| 09/19/2025 | $1.38 | $1.30 (-5.8%) | $1.39 | $1.16 | 628.40 K | |
| 09/18/2025 | $1.20 | $1.34 (11.67%) | $1.39 | $1.20 | 464.00 K | |
| 09/17/2025 | $1.19 | $1.23 (3.36%) | $1.30 | $1.16 | 411.90 K | |
| 09/16/2025 | $1.12 | $1.21 (8.04%) | $1.22 | $1.11 | 160.80 K | |
| 09/15/2025 | $1.10 | $1.18 (7.27%) | $1.29 | $1.10 | 600.80 K | |
| 09/12/2025 | $1.38 | $1.26 (-8.7%) | $1.54 | $1.14 | 32.20 M | |
| 09/11/2025 | $1.17 | $1.17 (0%) | $1.25 | $1.12 | 737.30 K | |
| 09/10/2025 | $0.94 | $1.19 (26.6%) | $1.19 | $0.94 | 541.40 K | |
| 09/09/2025 | $0.95 | $0.92 (-3.16%) | $0.96 | $0.89 | 202.00 K | |
| 09/08/2025 | $1.09 | $0.97 (-11.38%) | $1.10 | $0.96 | 335.20 K | |
| 09/05/2025 | $1.13 | $1.08 (-4.42%) | $1.15 | $1.07 | 223.00 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
