Skip to main content
logo
Tasly Pharmaceutical Group Co., Ltd (SHA:600535)
China flag China · Delayed Price · Currency is CNY
15.80
+0.16 (1.02%)
Sep 30, 2025, 3:00 PM CST

SHA:600535 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202515.6415.8215.5915.8015.801.02%15,031,522
Sep 29, 202515.7115.7915.4815.6415.64-0.45%14,856,666
Sep 26, 202515.8815.8815.6315.7115.71-1.50%16,442,965
Sep 25, 202516.0216.2315.9415.9515.95-0.13%20,793,719
Sep 24, 202516.1216.1215.8015.9715.97-1.36%28,359,440
Sep 23, 202516.4416.5015.9316.1916.193.06%57,722,686
Sep 22, 202515.7615.9415.6515.7115.710.51%13,467,109
Sep 19, 202515.7115.7815.5515.6315.63-0.64%11,891,958
Sep 18, 202515.9216.0015.6015.7315.73-1.13%19,603,346
Sep 17, 202516.0016.0815.8815.9115.91-0.44%10,002,114
Sep 16, 202516.0816.1315.8215.9815.98-0.56%17,048,720
Sep 15, 202516.2916.3016.0516.0716.07-1.11%15,067,913
Sep 12, 202516.3116.4116.1816.2516.25-0.18%17,742,278
Sep 11, 202516.2016.2816.0016.2816.280.25%17,349,977
Sep 10, 202516.3316.3716.1216.2416.24-0.55%14,106,619
Sep 9, 202516.4516.5316.2416.3316.33-0.79%17,112,657
Sep 8, 202516.3816.4816.3116.4616.460.37%19,991,320
Sep 5, 202516.2816.4216.0516.4016.400.49%19,996,976
Sep 4, 202516.3616.4116.0916.3216.320.06%18,550,649
Sep 3, 202516.4516.6016.2816.3116.31-0.37%15,806,112
Sep 2, 202516.5016.6616.2816.3716.37-0.85%21,216,349
Sep 1, 202516.6016.7216.4316.5116.51-0.06%32,173,154
Aug 29, 202516.6516.7816.5216.5216.52-0.78%21,106,677
Aug 28, 202516.7116.8716.3816.6516.65-0.42%25,150,816
Aug 27, 202517.2217.2516.7216.7216.72-2.90%28,407,491
Aug 26, 202517.1317.3317.0017.2217.220.76%26,897,212
Aug 25, 202517.0617.1216.9517.0917.090.12%26,351,616
Aug 22, 202517.2117.3016.8817.0717.07-0.81%21,608,538
Aug 21, 202517.3817.5717.1717.2117.21-1.15%21,696,316
Aug 20, 202517.3017.4817.1417.4117.410.17%25,321,371
Aug 19, 202517.2217.6917.2017.3817.381.94%54,208,298
Aug 18, 202516.5217.5316.5017.0517.055.38%68,887,859
Aug 15, 202516.1516.2116.0316.1816.18-0.12%16,176,780
Aug 14, 202516.1016.4516.1016.2016.20-0.61%15,211,388
Aug 13, 202516.3016.4016.1916.3016.30-12,000,981
Aug 12, 202516.2616.6216.2016.3016.300.18%16,281,577
Aug 11, 202516.1016.3016.0316.2716.270.93%13,320,503
Aug 8, 202516.1816.2316.0316.1216.12-0.37%9,737,259
Aug 7, 202516.4016.4716.0816.1816.18-1.40%14,750,990
Aug 6, 202516.5516.6716.3116.4116.41-0.79%12,948,182
Aug 5, 202516.5316.7116.4816.5416.54-13,594,266
Aug 4, 202516.6616.7716.2316.5416.54-0.72%18,222,038
Aug 1, 202516.3716.8116.3316.6616.661.65%19,821,948
Jul 31, 202516.4316.7116.3016.3916.39-1.09%17,943,284
Jul 30, 202516.4416.9716.4116.5716.570.30%26,106,963
Jul 29, 202516.3016.5416.1516.5216.521.72%23,923,483
Jul 28, 202516.2016.3716.1816.2416.240.31%10,467,650
Jul 25, 202516.3016.4816.1916.1916.19-0.43%13,943,086
Jul 24, 202516.1916.3816.0916.2616.260.49%14,254,171
Jul 23, 202516.2816.4016.1516.1816.18-0.74%14,526,925