Australia markets open in 5 hours 19 minutes

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
15.91-0.03 (-0.19%)
At close: 03:00PM CST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202415.9515.9915.8115.9115.9110,643,371
06 May 202415.6216.0715.5215.9415.9419,126,274
30 Apr 202415.4115.7115.4115.4615.4614,243,296
29 Apr 202415.4115.4815.2015.4115.4118,215,099
26 Apr 202415.1015.3714.9815.3615.3619,526,532
25 Apr 202414.8815.1714.8414.9014.9011,137,614
24 Apr 202415.1615.1714.8414.9014.9013,887,724
23 Apr 202415.2715.3614.9015.1215.1213,849,644
22 Apr 202415.3815.6115.2915.2915.2913,484,554
19 Apr 202415.3515.4515.1515.3315.3311,245,790
18 Apr 202415.1615.6615.0815.4215.4216,282,540
17 Apr 202415.0115.3214.9615.2215.2216,848,053
16 Apr 202415.4515.4514.7014.9014.9024,783,520
15 Apr 202415.4415.8515.3615.6315.6312,973,255
12 Apr 202415.6515.6915.4015.4215.429,455,876
11 Apr 202415.6515.9115.5815.6215.628,545,474
10 Apr 202415.8816.0915.6515.6915.698,140,747
09 Apr 202415.7015.9115.4315.9015.9012,470,873
08 Apr 202416.1916.2315.7315.7315.7312,933,940
03 Apr 202416.0716.4016.0316.2216.229,347,666
02 Apr 202416.3216.3216.0516.1216.1210,243,930
01 Apr 202416.0416.3316.0316.3316.3310,863,140
29 Mar 202415.8916.0715.8516.1116.115,260,950
28 Mar 202415.9116.2315.7915.8815.8814,260,742
27 Mar 202416.1316.2415.9716.0016.0010,753,000
26 Mar 202416.2016.2315.9816.1316.1311,370,689
25 Mar 202416.4316.6016.1216.1316.1313,151,302
22 Mar 202416.6616.7316.2616.4216.4214,267,915
21 Mar 202417.1217.1816.7316.7316.7313,664,980
20 Mar 202417.2017.2316.9917.0817.0810,990,956
19 Mar 202417.4117.7117.2317.2417.2414,064,243
18 Mar 202417.2717.5717.1217.5117.5119,908,456
15 Mar 202416.9017.2416.7817.1117.1115,026,376
14 Mar 202417.1417.3916.9216.9916.9918,794,110
13 Mar 202416.9916.9916.7016.8316.839,394,838
12 Mar 202416.8217.2316.8016.9916.9915,135,884
11 Mar 202416.8516.9216.6516.8316.8314,872,014
08 Mar 202416.6216.9116.6016.7716.778,185,480
07 Mar 202416.9517.0116.6216.6516.6511,676,570
06 Mar 202417.1617.2716.8616.9616.9613,570,940
05 Mar 202417.1717.4417.0317.2717.2716,481,390
04 Mar 202416.8017.2416.7517.2417.2417,515,234
01 Mar 202416.8116.8416.6116.8116.8115,671,892
29 Feb 202416.1017.0916.1016.8716.8724,864,243
28 Feb 202416.4916.8616.2816.3016.3021,560,204
27 Feb 202416.3316.4916.2016.4816.4816,622,575
26 Feb 202416.0516.4315.9116.2816.2819,430,388
23 Feb 202416.1716.1715.8416.0516.0513,165,128
22 Feb 202416.1516.2315.9716.1716.1712,807,081
21 Feb 202416.1916.4016.0316.1516.1518,886,909
20 Feb 202415.9116.4815.6916.3816.3816,389,918
19 Feb 202416.2016.2915.6815.9215.9220,113,657
08 Feb 202416.3016.7715.8215.8915.8929,427,178
07 Feb 202414.9216.1114.8816.1116.1130,134,058
06 Feb 202413.6315.0013.3714.9214.9224,180,584
05 Feb 202413.7614.0813.0213.6413.6423,629,276
02 Feb 202414.5914.7813.6013.9613.9617,957,052
01 Feb 202414.3214.8314.1314.6914.6914,632,301
31 Jan 202414.7414.8614.3314.3414.3413,558,399
30 Jan 202415.3015.3614.8314.8614.8611,052,863
29 Jan 202415.6215.7815.3815.4915.4911,299,223
26 Jan 202415.5415.7715.4415.6015.6011,168,344
25 Jan 202415.5715.7315.2015.5915.5913,221,319
24 Jan 202415.4115.6014.9715.4815.4812,282,970
23 Jan 202414.9815.4014.8615.2915.2912,165,567
22 Jan 202415.6515.9514.8814.9414.9419,125,643
19 Jan 202416.2216.5815.8015.9115.9117,713,329
18 Jan 202415.9816.2015.5916.0616.0614,771,324
17 Jan 202416.3916.7016.1016.1016.109,384,652
16 Jan 202416.3716.7416.3016.4616.4610,009,284
15 Jan 202416.0216.5215.9816.4016.409,291,775
12 Jan 202416.1016.3515.9716.1116.1110,587,430
11 Jan 202416.5816.6815.6516.1516.1525,998,623
10 Jan 202416.7516.9416.4716.5916.5912,885,536
09 Jan 202416.6416.8916.4516.7516.7512,758,564
08 Jan 202416.6516.9816.6016.7116.7115,106,934
05 Jan 202417.1517.2016.6616.7616.7619,122,286
04 Jan 202417.3517.3817.0417.2817.2811,171,103
03 Jan 202417.1717.5917.1117.3517.3517,908,306
02 Jan 202416.8717.6516.7517.2617.2626,143,022
29 Dec 202316.7517.2416.7517.0217.0215,143,975
28 Dec 202317.0917.1216.6916.8316.8318,197,803
27 Dec 202316.7917.1216.6217.0517.0515,694,751
26 Dec 202316.9016.9116.6016.6916.697,235,540
25 Dec 202316.7616.9116.4216.8316.8312,776,198
22 Dec 202317.1117.3016.6716.8016.8017,665,120
21 Dec 202317.0017.1216.6717.1117.1115,199,447
20 Dec 202317.2517.2916.9417.0217.0213,924,180
19 Dec 202317.4017.5017.0017.1317.1323,589,669
18 Dec 202316.6718.0016.6217.5117.5136,391,055
15 Dec 202317.0017.1016.5716.7716.7724,363,549
14 Dec 202317.3217.4717.0317.0917.0924,268,050
13 Dec 202317.0817.6417.0617.3317.3335,081,989
12 Dec 202316.5017.4516.4217.0717.0741,415,152
11 Dec 202315.6516.7215.6116.5116.5139,668,831
08 Dec 202315.3515.8215.3015.7415.7422,559,003
07 Dec 202315.5015.5615.2315.3815.3815,088,126
06 Dec 202315.5315.9215.4115.5715.5719,437,189
05 Dec 202315.3016.0015.1615.5815.5827,134,195
04 Dec 202315.2815.6215.1615.3515.3513,908,246
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...