Skip to main content
logo
Tasly Pharmaceutical Group Co., Ltd (SHA:600535)
China flag China · Delayed Price · Currency is CNY
15.11
+0.13 (0.87%)
Apr 28, 2026, 3:00 PM CST

SHA:600535 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.0315.2414.9515.11-0.87%10,968,705
Apr 27, 202615.0015.4514.9214.9814.982.46%35,945,180
Apr 24, 202614.1314.6414.1214.6214.623.32%21,500,350
Apr 23, 202614.0814.2414.0414.1514.150.35%7,647,643
Apr 22, 202614.0814.1514.0514.1014.10-0.07%5,233,740
Apr 21, 202614.1214.2814.1114.1114.11-0.35%4,336,340
Apr 20, 202614.2514.3114.1014.1614.16-0.63%6,117,660
Apr 17, 202614.4314.4814.2114.2514.25-1.18%7,343,440
Apr 16, 202614.3214.4514.2014.4214.420.70%10,005,180
Apr 15, 202614.1014.3814.0714.3214.322.58%13,968,760
Apr 14, 202613.9013.9713.7713.9613.960.65%7,536,300
Apr 13, 202614.0314.0713.8613.8713.87-1.91%7,861,700
Apr 10, 202614.1414.2714.1114.1414.14-8,090,460
Apr 9, 202614.1614.4514.1114.1414.14-0.91%8,903,829
Apr 8, 202614.2014.3514.1414.2714.271.42%11,112,990
Apr 7, 202614.2714.3714.0114.0714.07-1.75%8,335,500
Apr 3, 202614.5014.5814.2814.3214.32-1.38%7,100,781
Apr 2, 202614.5014.6514.4214.5214.520.07%10,298,360
Apr 1, 202614.3914.5414.3014.5114.511.11%11,080,050
Mar 31, 202614.3614.5614.3214.3514.35-0.07%7,716,700
Mar 30, 202614.4314.4914.2714.3614.36-1.24%10,714,668
Mar 27, 202613.7014.6513.6714.5414.545.52%27,891,440
Mar 26, 202613.8214.0213.7513.7813.780.07%6,802,520
Mar 25, 202613.7513.8313.7013.7713.771.03%6,534,162
Mar 24, 202613.6513.7413.5113.6313.630.81%13,669,320
Mar 23, 202614.0314.0613.4513.5213.52-4.45%17,172,060
Mar 20, 202614.1314.3714.0614.1514.150.35%11,613,860
Mar 19, 202614.1714.2614.0614.1014.10-1.05%6,196,220
Mar 18, 202614.3014.3214.1714.2514.25-0.35%5,009,367
Mar 17, 202614.3014.4414.2414.3014.30-5,751,775
Mar 16, 202614.2514.3414.1614.3014.300.28%5,910,828
Mar 13, 202614.2514.3214.2014.2614.26-0.14%5,716,419
Mar 12, 202614.3014.3814.2214.2814.28-0.42%5,863,240
Mar 11, 202614.1914.4714.0614.3414.341.27%11,694,580
Mar 10, 202614.1114.2014.0514.1614.160.64%6,680,631
Mar 9, 202614.1914.1914.0514.0714.07-1.05%8,111,720
Mar 6, 202613.8714.2313.8114.2214.222.38%10,793,640
Mar 5, 202613.9513.9813.8313.8913.890.51%8,496,301
Mar 4, 202614.0414.0713.7513.8213.82-1.99%13,197,880
Mar 3, 202614.2814.3514.0814.1014.10-1.33%11,325,840
Mar 2, 202614.3414.4214.2014.2914.29-1.38%9,334,711
Feb 27, 202614.6514.6814.4014.4914.49-1.02%13,196,570
Feb 26, 202614.7914.8014.6414.6414.64-0.95%7,847,000
Feb 25, 202614.6914.8314.6714.7814.780.68%5,923,029
Feb 24, 202614.6814.7414.6214.6814.680.07%7,180,217
Feb 13, 202614.8414.8614.6614.6714.67-0.74%6,881,120
Feb 12, 202614.8714.9214.7614.7814.78-0.61%8,721,829
Feb 11, 202614.9714.9814.8714.8714.87-0.60%6,261,900
Feb 10, 202614.9815.0014.9314.9614.96-0.13%6,121,636
Feb 9, 202615.0315.2014.9514.9814.98-0.73%12,795,650