Skip to main content
logo
Tasly Pharmaceutical Group Co., Ltd (SHA:600535)
China flag China · Delayed Price · Currency is CNY
15.45
-0.27 (-1.72%)
Nov 17, 2025, 2:14 PM CST

SHA:600535 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202515.5415.9115.4615.7215.721.16%23,039,629
Nov 13, 202515.6015.6215.4515.5415.54-0.38%11,437,600
Nov 12, 202515.5615.6415.5115.6015.600.32%12,234,457
Nov 11, 202515.4715.5915.4115.5515.550.58%13,750,100
Nov 10, 202515.3815.5015.3515.4615.460.52%10,491,997
Nov 7, 202515.2015.4915.1415.3815.381.12%14,701,226
Nov 6, 202515.1315.2215.0815.2115.210.40%7,653,991
Nov 5, 202515.0915.1615.0015.1515.15-0.20%13,078,556
Nov 4, 202515.3815.3815.1015.1815.18-1.24%10,414,522
Nov 3, 202515.4215.4915.2815.3715.37-0.52%12,261,258
Oct 31, 202515.2515.4715.2015.4515.451.51%12,725,366
Oct 30, 202515.4215.4215.2215.2215.22-1.30%11,719,684
Oct 29, 202515.3815.4215.3015.4215.420.26%8,636,766
Oct 28, 202515.5115.5715.3415.3815.38-0.65%12,429,580
Oct 27, 202515.6015.6115.4615.4815.48-1.53%19,322,828
Oct 24, 202515.7815.7915.6515.7215.72-0.44%9,766,838
Oct 23, 202515.8615.8915.6015.7915.79-0.57%10,634,751
Oct 22, 202515.8515.9815.8415.8815.88-0.13%10,820,740
Oct 21, 202515.9015.9415.8015.9015.90-12,391,459
Oct 20, 202515.9015.9615.6915.9015.90-11,182,025
Oct 17, 202516.0016.0915.8915.9015.90-1.61%19,011,339
Oct 16, 202516.0016.1815.9516.1615.950.81%16,894,310
Oct 15, 202515.9716.0515.9316.0315.820.38%12,425,807
Oct 14, 202515.9816.0515.9215.9715.760.13%13,518,784
Oct 13, 202515.8216.0315.7615.9515.74-0.81%12,631,068
Oct 10, 202515.7716.1215.7316.0815.871.58%17,566,212
Oct 9, 202515.8115.8515.6315.8315.620.19%17,112,361
Sep 30, 202515.6415.8215.5915.8015.591.02%15,031,522
Sep 29, 202515.7115.7915.4815.6415.44-0.45%14,856,666
Sep 26, 202515.8815.8815.6315.7115.51-1.50%16,442,965
Sep 25, 202516.0216.2315.9415.9515.74-0.13%20,793,719
Sep 24, 202516.1216.1215.8015.9715.76-1.36%28,359,440
Sep 23, 202516.4416.5015.9316.1915.983.06%57,722,686
Sep 22, 202515.7615.9415.6515.7115.510.51%13,467,109
Sep 19, 202515.7115.7815.5515.6315.43-0.64%11,891,958
Sep 18, 202515.9216.0015.6015.7315.53-1.13%19,603,346
Sep 17, 202516.0016.0815.8815.9115.70-0.44%10,002,114
Sep 16, 202516.0816.1315.8215.9815.77-0.56%17,048,720
Sep 15, 202516.2916.3016.0516.0715.86-1.11%15,067,913
Sep 12, 202516.3116.4116.1816.2516.04-0.18%17,742,278
Sep 11, 202516.2016.2816.0016.2816.070.25%17,349,977
Sep 10, 202516.3316.3716.1216.2416.03-0.55%14,106,619
Sep 9, 202516.4516.5316.2416.3316.12-0.79%17,112,657
Sep 8, 202516.3816.4816.3116.4616.250.37%19,991,320
Sep 5, 202516.2816.4216.0516.4016.190.49%19,996,976
Sep 4, 202516.3616.4116.0916.3216.110.06%18,550,649
Sep 3, 202516.4516.6016.2816.3116.10-0.37%15,806,112
Sep 2, 202516.5016.6616.2816.3716.16-0.85%21,216,349
Sep 1, 202516.6016.7216.4316.5116.30-0.06%32,173,154
Aug 29, 202516.6516.7816.5216.5216.31-0.78%21,106,677