Skip to main content
Tasly Pharmaceutical Group Co., Ltd (SHA:600535)
China flag China · Delayed Price · Currency is CNY
15.35
+0.03 (0.20%)
Dec 5, 2025, 3:00 PM CST

SHA:600535 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 202515.6415.8215.5915.8015.591.02%15,031,520
Sep 29, 202515.7115.7915.4815.6415.44-0.45%14,856,660
Sep 26, 202515.8815.8815.6315.7115.51-1.50%16,442,960
Sep 25, 202516.0216.2315.9415.9515.74-0.13%20,793,710
Sep 24, 202516.1216.1215.8015.9715.76-1.36%28,359,440
Sep 23, 202516.4416.5015.9316.1915.983.06%57,722,680
Sep 22, 202515.7615.9415.6515.7115.510.51%13,467,100
Sep 19, 202515.7115.7815.5515.6315.43-0.64%11,891,950
Sep 18, 202515.9216.0015.6015.7315.53-1.13%19,603,340
Sep 17, 202516.0016.0815.8815.9115.70-0.44%10,002,110
Sep 16, 202516.0816.1315.8215.9815.77-0.56%17,048,720
Sep 15, 202516.2916.3016.0516.0715.86-1.11%15,067,910
Sep 12, 202516.3116.4116.1816.2516.04-0.18%17,742,270
Sep 11, 202516.2016.2816.0016.2816.070.25%17,349,970
Sep 10, 202516.3316.3716.1216.2416.03-0.55%14,106,610
Sep 9, 202516.4516.5316.2416.3316.12-0.79%17,112,650
Sep 8, 202516.3816.4816.3116.4616.250.37%19,991,320
Sep 5, 202516.2816.4216.0516.4016.190.49%19,996,970
Sep 4, 202516.3616.4116.0916.3216.110.06%18,550,640
Sep 3, 202516.4516.6016.2816.3116.10-0.37%15,806,110
Sep 2, 202516.5016.6616.2816.3716.16-0.85%21,216,340
Sep 1, 202516.6016.7216.4316.5116.30-0.06%32,173,150
Aug 29, 202516.6516.7816.5216.5216.31-0.78%21,106,670
Aug 28, 202516.7116.8716.3816.6516.43-0.42%25,150,810
Aug 27, 202517.2217.2516.7216.7216.50-2.90%28,407,490
Aug 26, 202517.1317.3317.0017.2217.000.76%26,897,210
Aug 25, 202517.0617.1216.9517.0916.870.12%26,351,610
Aug 22, 202517.2117.3016.8817.0716.85-0.81%21,608,530
Aug 21, 202517.3817.5717.1717.2116.99-1.15%21,696,310
Aug 20, 202517.3017.4817.1417.4117.180.17%25,321,370
Aug 19, 202517.2217.6917.2017.3817.151.94%54,208,290
Aug 18, 202516.5217.5316.5017.0516.835.38%68,887,850
Aug 15, 202516.1516.2116.0316.1815.97-0.12%16,176,780
Aug 14, 202516.1016.4516.1016.2015.99-0.61%15,211,380
Aug 13, 202516.3016.4016.1916.3016.09-12,000,980
Aug 12, 202516.2616.6216.2016.3016.090.18%16,281,570
Aug 11, 202516.1016.3016.0316.2716.060.93%13,320,500
Aug 8, 202516.1816.2316.0316.1215.91-0.37%9,737,259
Aug 7, 202516.4016.4716.0816.1815.97-1.40%14,750,990
Aug 6, 202516.5516.6716.3116.4116.20-0.79%12,948,180
Aug 5, 202516.5316.7116.4816.5416.33-13,594,260
Aug 4, 202516.6616.7716.2316.5416.33-0.72%18,222,030
Aug 1, 202516.3716.8116.3316.6616.441.65%19,821,940
Jul 31, 202516.4316.7116.3016.3916.18-1.09%17,943,280
Jul 30, 202516.4416.9716.4116.5716.350.30%26,106,960
Jul 29, 202516.3016.5416.1516.5216.311.72%23,923,480
Jul 28, 202516.2016.3716.1816.2416.030.31%10,467,650
Jul 25, 202516.3016.4816.1916.1915.98-0.43%13,943,080
Jul 24, 202516.1916.3816.0916.2616.050.49%14,254,170
Jul 23, 202516.2816.4016.1516.1815.97-0.74%14,526,920
Jul 22, 202516.2216.3616.1216.3016.090.49%11,809,910
Jul 21, 202516.2016.3116.0516.2216.010.12%13,951,540
Jul 18, 202516.1816.2115.9516.2015.990.19%11,793,560
Jul 17, 202516.0216.2815.9916.1715.961.06%15,045,200
Jul 16, 202515.5616.0315.5016.0015.792.76%18,905,940
Jul 15, 202515.8715.8715.4515.5715.37-1.83%13,871,850
Jul 14, 202515.8515.9115.7615.8615.650.06%8,710,776
Jul 11, 202515.9215.9415.8315.8515.64-0.25%14,200,220