Tasly Pharmaceutical Group Co., Ltd - 600535.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.45	15.32	15.32	15.48	15.26	6.07M
December 03, 2025	15.47	15.44	15.44	15.52	15.41	5.45M
December 02, 2025	15.58	15.47	15.47	15.6	15.47	5.28M
December 01, 2025	15.45	15.59	15.59	15.63	15.37	9.93M
November 28, 2025	15.43	15.33	15.33	15.49	15.31	6.31M
November 27, 2025	15.44	15.47	15.47	15.54	15.4	5.25M
November 26, 2025	15.37	15.47	15.47	15.54	15.35	9.24M
November 25, 2025	15.35	15.36	15.36	15.41	15.27	7.27M
November 24, 2025	15.25	15.33	15.33	15.33	15.16	7.59M
November 21, 2025	15.22	15.2	15.2	15.37	15.11	12.65M
November 20, 2025	15.25	15.26	15.26	15.34	15.21	7.31M
November 19, 2025	15.43	15.22	15.22	15.5	15.19	7.92M
November 18, 2025	15.45	15.42	15.42	15.54	15.35	8.04M
November 17, 2025	15.76	15.45	15.45	15.77	15.39	13.41M
November 14, 2025	15.54	15.72	15.72	15.91	15.46	23.04M
November 13, 2025	15.6	15.54	15.54	15.62	15.45	11.44M
November 12, 2025	15.56	15.6	15.6	15.64	15.51	12.23M
November 11, 2025	15.47	15.55	15.55	15.59	15.41	13.75M
November 10, 2025	15.38	15.46	15.46	15.5	15.35	10.49M
November 07, 2025	15.2	15.38	15.38	15.49	15.14	14.7M
November 06, 2025	15.13	15.21	15.21	15.22	15.08	7.65M
November 05, 2025	15.09	15.15	15.15	15.16	15	13.08M
November 04, 2025	15.38	15.18	15.18	15.38	15.1	10.41M
November 03, 2025	15.42	15.37	15.37	15.49	15.28	12.26M
October 31, 2025	15.25	15.45	15.45	15.47	15.2	12.73M
October 30, 2025	15.42	15.22	15.22	15.42	15.22	11.72M
October 29, 2025	15.38	15.42	15.42	15.42	15.3	8.64M
October 28, 2025	15.51	15.38	15.38	15.57	15.34	12.43M
October 27, 2025	15.6	15.48	15.48	15.61	15.46	19.32M
October 24, 2025	15.78	15.72	15.72	15.79	15.65	9.77M
October 23, 2025	15.86	15.79	15.79	15.89	15.6	10.63M
October 22, 2025	15.85	15.88	15.88	15.98	15.84	10.82M
October 21, 2025	15.9	15.9	15.9	15.94	15.8	12.39M
October 20, 2025	15.9	15.9	15.9	15.96	15.69	11.18M
October 17, 2025	16	15.9	15.9	16.09	15.89	19.01M
October 16, 2025	16	16.16	15.95	16.18	15.95	16.89M
October 15, 2025	15.97	16.03	15.82	16.05	15.93	12.43M
October 14, 2025	15.98	15.97	15.76	16.05	15.92	13.52M
October 13, 2025	15.82	15.95	15.74	16.03	15.76	12.63M
October 10, 2025	15.77	16.08	16.08	16.12	15.73	17.57M
October 09, 2025	15.81	15.83	15.83	15.85	15.63	17.11M
September 30, 2025	15.64	15.8	15.8	15.82	15.59	15.03M
September 29, 2025	15.71	15.64	15.64	15.79	15.48	14.86M
September 26, 2025	15.88	15.71	15.71	15.88	15.63	16.44M
September 25, 2025	16.02	15.95	15.95	16.23	15.94	20.79M
September 24, 2025	16.12	15.97	15.97	16.12	15.8	28.36M
September 23, 2025	16.44	16.19	16.19	16.5	15.93	57.72M
September 22, 2025	15.76	15.71	15.71	15.94	15.65	13.47M
September 19, 2025	15.71	15.63	15.63	15.78	15.55	11.89M
September 18, 2025	15.92	15.73	15.73	16	15.6	19.6M
September 17, 2025	16	15.91	15.91	16.08	15.88	10M
September 16, 2025	16.08	15.98	15.98	16.13	15.82	17.05M
September 15, 2025	16.29	16.07	16.07	16.3	16.05	15.07M
September 12, 2025	16.31	16.25	16.25	16.41	16.18	17.74M
September 11, 2025	16.2	16.28	16.28	16.28	16	17.35M
September 10, 2025	16.33	16.24	16.24	16.37	16.12	14.11M
September 09, 2025	16.45	16.33	16.33	16.53	16.24	17.11M
September 08, 2025	16.38	16.46	16.46	16.48	16.31	19.99M
September 05, 2025	16.28	16.4	16.4	16.42	16.05	20M
September 04, 2025	16.36	16.32	16.32	16.41	16.09	18.55M

Tasly Pharmaceutical Group Co., Ltd (600535.SS) SHH