Skip to main content
Tasly Pharmaceutical Group Co., Ltd (SHA:600535)
China flag China · Delayed Price · Currency is CNY
14.07
-0.15 (-1.05%)
At close: Mar 9, 2026

SHA:600535 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 6, 202615.2215.3815.0915.0915.090.47%16,628,260
Feb 5, 202614.9215.0814.8815.0215.020.67%9,433,702
Feb 4, 202614.8414.9514.7714.9214.920.54%6,660,480
Feb 3, 202614.7714.8914.7114.8414.840.68%6,742,814
Feb 2, 202615.0515.1114.6814.7414.74-2.38%16,959,890
Jan 30, 202615.1215.2415.0415.1015.10-0.20%9,623,830
Jan 29, 202615.1615.1915.0215.1315.13-0.33%10,273,110
Jan 28, 202615.2315.2615.1315.1815.18-0.52%9,399,561
Jan 27, 202615.3815.3815.1215.2615.26-0.78%10,519,030
Jan 26, 202615.2515.4015.1715.3815.380.85%14,277,042
Jan 23, 202615.1515.2615.1315.2515.250.79%8,730,219
Jan 22, 202615.0015.1915.0015.1315.130.20%8,085,195
Jan 21, 202615.1015.1715.0615.1015.10-0.26%6,971,119
Jan 20, 202615.1015.1715.0715.1415.140.26%7,032,640
Jan 19, 202615.0015.1414.9515.1015.100.33%6,218,493
Jan 16, 202615.2415.3215.0015.0515.05-1.31%12,961,870
Jan 15, 202615.3015.3615.2215.2515.25-0.46%7,980,045
Jan 14, 202615.3415.4915.2415.3215.32-0.26%18,069,160
Jan 13, 202615.3015.4715.2615.3615.360.46%16,230,660
Jan 12, 202615.2915.3515.2415.2915.29-0.13%12,794,920
Jan 9, 202615.2815.3315.2315.3115.310.20%9,545,762
Jan 8, 202615.3215.3915.2315.2815.28-9,090,220
Jan 7, 202615.2715.4115.2315.2815.280.07%9,598,820
Jan 6, 202615.2615.3015.2115.2715.270.07%8,756,388
Jan 5, 202615.0915.2615.0515.2615.261.26%9,423,000
Dec 31, 202515.0715.1215.0415.0715.07-3,988,541
Dec 30, 202515.0515.1915.0515.0715.07-0.20%5,493,436
Dec 29, 202515.3115.3415.0915.1015.10-1.24%7,512,107
Dec 26, 202515.3015.3715.2415.2915.29-0.07%4,819,460
Dec 25, 202515.2415.3115.1815.3015.300.46%3,939,377
Dec 24, 202515.2515.3215.1815.2315.23-0.65%5,082,760
Dec 23, 202515.2715.4915.2215.3315.330.46%8,536,990
Dec 22, 202515.2215.3415.1415.2615.260.20%7,548,235
Dec 19, 202515.0815.2415.0215.2315.230.99%4,999,220
Dec 18, 202515.0515.1215.0215.0815.080.13%4,592,420
Dec 17, 202515.0215.1014.8215.0615.060.20%7,572,775
Dec 16, 202515.2115.2815.0015.0315.03-1.44%7,741,008
Dec 15, 202515.2115.3115.1515.2515.25-0.13%6,602,420
Dec 12, 202515.2815.4215.1815.2715.27-0.07%11,115,420
Dec 11, 202515.2315.4315.1815.2815.280.33%8,938,360
Dec 10, 202515.1615.2615.0615.2315.230.26%7,768,880
Dec 9, 202515.2615.3215.1915.1915.19-0.52%5,461,137
Dec 8, 202515.4215.4315.2615.2715.27-0.52%5,831,300
Dec 5, 202515.3715.3715.1815.3515.350.20%6,585,660
Dec 4, 202515.4515.4815.2615.3215.32-0.78%6,067,580
Dec 3, 202515.4715.5215.4115.4415.44-0.19%5,451,366
Dec 2, 202515.5815.6015.4715.4715.47-0.77%5,284,096
Dec 1, 202515.4515.6315.3715.5915.591.70%10,516,500
Nov 28, 202515.4315.4915.3115.3315.33-0.90%6,306,543
Nov 27, 202515.4415.5415.4015.4715.47-5,251,000
Nov 26, 202515.3715.5415.3515.4715.470.72%9,243,680
Nov 25, 202515.3515.4115.2715.3615.360.20%7,267,440
Nov 24, 202515.2515.3315.1615.3315.330.86%7,588,940
Nov 21, 202515.2215.3715.1115.2015.20-0.39%12,646,140
Nov 20, 202515.2515.3415.2115.2615.260.26%7,309,923
Nov 19, 202515.4315.5015.1915.2215.22-1.30%7,919,072
Nov 18, 202515.4515.5415.3515.4215.42-0.19%8,035,619
Nov 17, 202515.7615.7715.3915.4515.45-1.72%13,883,510
Nov 14, 202515.5415.9115.4615.7215.721.16%23,039,620
Nov 13, 202515.6015.6215.4515.5415.54-0.38%11,437,600
Nov 12, 202515.5615.6415.5115.6015.600.32%12,234,450
Nov 11, 202515.4715.5915.4115.5515.550.58%13,750,100
Nov 10, 202515.3815.5015.3515.4615.460.52%10,491,990
Nov 7, 202515.2015.4915.1415.3815.381.12%14,701,220
Nov 6, 202515.1315.2215.0815.2115.210.40%7,653,991
Nov 5, 202515.0915.1615.0015.1515.15-0.20%13,078,550
Nov 4, 202515.3815.3815.1015.1815.18-1.24%10,414,520
Nov 3, 202515.4215.4915.2815.3715.37-0.52%12,261,250
Oct 31, 202515.2515.4715.2015.4515.451.51%12,725,360
Oct 30, 202515.4215.4215.2215.2215.22-1.30%11,719,680
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%19,322,820
Oct 24, 202515.7815.7915.6515.7215.72-0.44%9,766,838
Oct 23, 202515.8615.8915.6015.7915.79-0.57%10,634,750
Oct 22, 202515.8515.9815.8415.8815.88-0.13%10,820,740
Oct 21, 202515.9015.9415.8015.9015.90-12,391,450
Oct 20, 202515.9015.9615.6915.9015.90-11,182,020
Oct 17, 202516.0016.0915.8915.9015.90-1.61%19,011,330
Oct 16, 202516.0016.1815.9516.1615.950.81%16,894,310
Oct 15, 202515.9716.0515.9316.0315.820.38%12,425,800
Oct 14, 202515.9816.0515.9215.9715.760.13%13,518,780
Oct 13, 202515.8216.0315.7615.9515.74-0.81%12,631,060
Oct 10, 202515.7716.1215.7316.0815.871.58%17,566,210
Oct 9, 202515.8115.8515.6315.8315.620.19%17,112,360