Tasly Pharmaceutical Group Co., Ltd (SHA:600535)
China · Delayed Price · Currency is CNY 15.53
-0.19 (-1.21%)
Oct 27, 2025, 11:29 AM CST
SHA:600535 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 15.78 | 15.79 | 15.65 | 15.72 | 15.72 | -0.44% | 9,766,838 |
| Oct 23, 2025 | 15.86 | 15.89 | 15.60 | 15.79 | 15.79 | -0.57% | 10,634,751 |
| Oct 22, 2025 | 15.85 | 15.98 | 15.84 | 15.88 | 15.88 | -0.13% | 10,820,740 |
| Oct 21, 2025 | 15.90 | 15.94 | 15.80 | 15.90 | 15.90 | - | 12,391,459 |
| Oct 20, 2025 | 15.90 | 15.96 | 15.69 | 15.90 | 15.90 | - | 11,182,025 |
| Oct 17, 2025 | 16.00 | 16.09 | 15.89 | 15.90 | 15.90 | -1.61% | 19,011,339 |
| Oct 16, 2025 | 16.00 | 16.18 | 15.95 | 16.16 | 15.95 | 0.81% | 16,894,310 |
| Oct 15, 2025 | 15.97 | 16.05 | 15.93 | 16.03 | 15.82 | 0.38% | 12,425,807 |
| Oct 14, 2025 | 15.98 | 16.05 | 15.92 | 15.97 | 15.76 | 0.13% | 13,518,784 |
| Oct 13, 2025 | 15.82 | 16.03 | 15.76 | 15.95 | 15.74 | -0.81% | 12,631,068 |
| Oct 10, 2025 | 15.77 | 16.12 | 15.73 | 16.08 | 15.87 | 1.58% | 17,566,212 |
| Oct 9, 2025 | 15.81 | 15.85 | 15.63 | 15.83 | 15.62 | 0.19% | 17,112,361 |
| Sep 30, 2025 | 15.64 | 15.82 | 15.59 | 15.80 | 15.59 | 1.02% | 15,031,522 |
| Sep 29, 2025 | 15.71 | 15.79 | 15.48 | 15.64 | 15.44 | -0.45% | 14,856,666 |
| Sep 26, 2025 | 15.88 | 15.88 | 15.63 | 15.71 | 15.51 | -1.50% | 16,442,965 |
| Sep 25, 2025 | 16.02 | 16.23 | 15.94 | 15.95 | 15.74 | -0.13% | 20,793,719 |
| Sep 24, 2025 | 16.12 | 16.12 | 15.80 | 15.97 | 15.76 | -1.36% | 28,359,440 |
| Sep 23, 2025 | 16.44 | 16.50 | 15.93 | 16.19 | 15.98 | 3.06% | 57,722,686 |
| Sep 22, 2025 | 15.76 | 15.94 | 15.65 | 15.71 | 15.51 | 0.51% | 13,467,109 |
| Sep 19, 2025 | 15.71 | 15.78 | 15.55 | 15.63 | 15.43 | -0.64% | 11,891,958 |
| Sep 18, 2025 | 15.92 | 16.00 | 15.60 | 15.73 | 15.53 | -1.13% | 19,603,346 |
| Sep 17, 2025 | 16.00 | 16.08 | 15.88 | 15.91 | 15.70 | -0.44% | 10,002,114 |
| Sep 16, 2025 | 16.08 | 16.13 | 15.82 | 15.98 | 15.77 | -0.56% | 17,048,720 |
| Sep 15, 2025 | 16.29 | 16.30 | 16.05 | 16.07 | 15.86 | -1.11% | 15,067,913 |
| Sep 12, 2025 | 16.31 | 16.41 | 16.18 | 16.25 | 16.04 | -0.18% | 17,742,278 |
| Sep 11, 2025 | 16.20 | 16.28 | 16.00 | 16.28 | 16.07 | 0.25% | 17,349,977 |
| Sep 10, 2025 | 16.33 | 16.37 | 16.12 | 16.24 | 16.03 | -0.55% | 14,106,619 |
| Sep 9, 2025 | 16.45 | 16.53 | 16.24 | 16.33 | 16.12 | -0.79% | 17,112,657 |
| Sep 8, 2025 | 16.38 | 16.48 | 16.31 | 16.46 | 16.25 | 0.37% | 19,991,320 |
| Sep 5, 2025 | 16.28 | 16.42 | 16.05 | 16.40 | 16.19 | 0.49% | 19,996,976 |
| Sep 4, 2025 | 16.36 | 16.41 | 16.09 | 16.32 | 16.11 | 0.06% | 18,550,649 |
| Sep 3, 2025 | 16.45 | 16.60 | 16.28 | 16.31 | 16.10 | -0.37% | 15,806,112 |
| Sep 2, 2025 | 16.50 | 16.66 | 16.28 | 16.37 | 16.16 | -0.85% | 21,216,349 |
| Sep 1, 2025 | 16.60 | 16.72 | 16.43 | 16.51 | 16.30 | -0.06% | 32,173,154 |
| Aug 29, 2025 | 16.65 | 16.78 | 16.52 | 16.52 | 16.31 | -0.78% | 21,106,677 |
| Aug 28, 2025 | 16.71 | 16.87 | 16.38 | 16.65 | 16.43 | -0.42% | 25,150,816 |
| Aug 27, 2025 | 17.22 | 17.25 | 16.72 | 16.72 | 16.50 | -2.90% | 28,407,491 |
| Aug 26, 2025 | 17.13 | 17.33 | 17.00 | 17.22 | 17.00 | 0.76% | 26,897,212 |
| Aug 25, 2025 | 17.06 | 17.12 | 16.95 | 17.09 | 16.87 | 0.12% | 26,351,616 |
| Aug 22, 2025 | 17.21 | 17.30 | 16.88 | 17.07 | 16.85 | -0.81% | 21,608,538 |
| Aug 21, 2025 | 17.38 | 17.57 | 17.17 | 17.21 | 16.99 | -1.15% | 21,696,316 |
| Aug 20, 2025 | 17.30 | 17.48 | 17.14 | 17.41 | 17.18 | 0.17% | 25,321,371 |
| Aug 19, 2025 | 17.22 | 17.69 | 17.20 | 17.38 | 17.15 | 1.94% | 54,208,298 |
| Aug 18, 2025 | 16.52 | 17.53 | 16.50 | 17.05 | 16.83 | 5.38% | 68,887,859 |
| Aug 15, 2025 | 16.15 | 16.21 | 16.03 | 16.18 | 15.97 | -0.12% | 16,176,780 |
| Aug 14, 2025 | 16.10 | 16.45 | 16.10 | 16.20 | 15.99 | -0.61% | 15,211,388 |
| Aug 13, 2025 | 16.30 | 16.40 | 16.19 | 16.30 | 16.09 | - | 12,000,981 |
| Aug 12, 2025 | 16.26 | 16.62 | 16.20 | 16.30 | 16.09 | 0.18% | 16,281,577 |
| Aug 11, 2025 | 16.10 | 16.30 | 16.03 | 16.27 | 16.06 | 0.93% | 13,320,503 |
| Aug 8, 2025 | 16.18 | 16.23 | 16.03 | 16.12 | 15.91 | -0.37% | 9,737,259 |