Tasly Pharmaceutical Group Co. Ltd. Class A 600535
SSE · China · Health Technology
CNY 14.00+0.26 (+1.89%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 14.00 | +1.89% | CNY 13.75 | CNY 14.10 | CNY 13.72 | 12.58M |
| 2026-09-29 | CNY 13.74 | -0.43% | CNY 13.74 | CNY 13.85 | CNY 13.67 | 7.95M |
| 2026-09-28 | CNY 13.80 | +0.88% | CNY 13.73 | CNY 13.82 | CNY 13.68 | 10.93M |
| 2026-09-24 | CNY 13.68 | -1.51% | CNY 13.88 | CNY 13.90 | CNY 13.64 | 10.48M |
| 2026-09-23 | CNY 13.89 | -0.43% | CNY 13.94 | CNY 13.98 | CNY 13.85 | 7.50M |
| 2026-09-22 | CNY 13.95 | -0.85% | CNY 14.04 | CNY 14.07 | CNY 13.91 | 11.07M |
| 2026-09-21 | CNY 14.07 | +1.52% | CNY 13.88 | CNY 14.09 | CNY 13.83 | 13.77M |
| 2026-09-18 | CNY 13.86 | -0.57% | CNY 13.95 | CNY 14.02 | CNY 13.83 | 10.45M |
| 2026-09-17 | CNY 13.94 | +0.22% | CNY 13.89 | CNY 13.97 | CNY 13.85 | 6.72M |
| 2026-09-16 | CNY 13.91 | -0.43% | CNY 13.99 | CNY 13.99 | CNY 13.84 | 8.97M |
| 2026-09-15 | CNY 13.97 | -0.29% | CNY 14.00 | CNY 14.07 | CNY 13.88 | 7.75M |
| 2026-09-14 | CNY 14.01 | -0.07% | CNY 14.02 | CNY 14.12 | CNY 13.90 | 11.47M |
| 2026-09-11 | CNY 14.02 | -0.85% | CNY 14.13 | CNY 14.13 | CNY 13.78 | 21.06M |
| 2026-09-10 | CNY 14.14 | -1.74% | CNY 14.32 | CNY 14.33 | CNY 14.10 | 10.97M |
| 2026-09-09 | CNY 14.39 | -1.10% | CNY 14.50 | CNY 14.55 | CNY 14.35 | 12.82M |
| 2026-09-08 | CNY 14.55 | -0.48% | CNY 14.65 | CNY 14.65 | CNY 14.46 | 10.01M |
| 2026-09-07 | CNY 14.62 | -0.75% | CNY 14.75 | CNY 14.87 | CNY 14.60 | 11.05M |
| 2026-09-04 | CNY 14.73 | +0.34% | CNY 14.68 | CNY 14.92 | CNY 14.64 | 10.19M |
| 2026-09-03 | CNY 14.68 | +0.34% | CNY 14.59 | CNY 14.80 | CNY 14.59 | 10.07M |
| 2026-09-02 | CNY 14.63 | -0.88% | CNY 14.73 | CNY 14.82 | CNY 14.57 | 10.32M |
| 2026-09-01 | CNY 14.76 | +0.54% | CNY 14.63 | CNY 14.87 | CNY 14.56 | 12.78M |
| 2026-08-31 | CNY 14.68 | -1.41% | CNY 14.89 | CNY 14.92 | CNY 14.65 | 16.22M |
| 2026-08-28 | CNY 14.89 | +0.47% | CNY 14.80 | CNY 15.04 | CNY 14.70 | 15.26M |
| 2026-08-27 | CNY 14.82 | +0.34% | CNY 14.76 | CNY 14.85 | CNY 14.59 | 13.60M |
| 2026-08-26 | CNY 14.77 | +0.14% | CNY 14.70 | CNY 14.96 | CNY 14.70 | 13.78M |
| 2026-08-25 | CNY 14.75 | -0.47% | CNY 14.90 | CNY 14.91 | CNY 14.68 | 12.44M |
| 2026-08-24 | CNY 14.82 | -1.00% | CNY 14.99 | CNY 15.03 | CNY 14.68 | 17.08M |
| 2026-08-21 | CNY 14.97 | -3.23% | CNY 15.36 | CNY 15.48 | CNY 14.94 | 20.31M |
| 2026-08-20 | CNY 15.47 | +1.51% | CNY 15.39 | CNY 15.60 | CNY 15.35 | 20.38M |
| 2026-08-19 | CNY 15.24 | -0.97% | CNY 15.33 | CNY 15.48 | CNY 15.22 | 13.28M |
| 2026-08-18 | CNY 15.39 | +0.20% | CNY 15.36 | CNY 15.61 | CNY 15.28 | 15.49M |
| 2026-08-17 | CNY 15.36 | +0.20% | CNY 15.27 | CNY 15.46 | CNY 14.99 | 15.24M |
| 2026-08-14 | CNY 15.33 | -0.65% | CNY 15.42 | CNY 15.61 | CNY 15.23 | 12.50M |
| 2026-08-13 | CNY 15.43 | +0.78% | CNY 15.24 | CNY 15.55 | CNY 15.16 | 17.15M |
| 2026-08-12 | CNY 15.31 | -1.42% | CNY 15.51 | CNY 15.64 | CNY 15.18 | 17.59M |
| 2026-08-11 | CNY 15.53 | -0.64% | CNY 15.60 | CNY 15.85 | CNY 15.49 | 19.13M |
| 2026-08-10 | CNY 15.63 | -0.57% | CNY 15.79 | CNY 15.97 | CNY 15.62 | 20.77M |
| 2026-08-07 | CNY 15.72 | +1.48% | CNY 15.45 | CNY 15.83 | CNY 15.33 | 20.05M |
| 2026-08-06 | CNY 15.49 | -1.46% | CNY 15.78 | CNY 15.95 | CNY 15.48 | 19.98M |
| 2026-08-05 | CNY 15.72 | -0.82% | CNY 15.78 | CNY 15.89 | CNY 15.58 | 15.53M |
| 2026-08-04 | CNY 15.85 | -0.31% | CNY 16.00 | CNY 16.05 | CNY 15.75 | 14.92M |
| 2026-08-03 | CNY 15.90 | -1.36% | CNY 16.09 | CNY 16.22 | CNY 15.85 | 16.38M |
| 2026-07-31 | CNY 16.12 | +1.51% | CNY 15.72 | CNY 16.13 | CNY 15.68 | 21.67M |
| 2026-07-30 | CNY 15.88 | -0.44% | CNY 15.91 | CNY 16.09 | CNY 15.70 | 17.78M |
| 2026-07-29 | CNY 15.95 | +1.40% | CNY 15.78 | CNY 16.10 | CNY 15.78 | 22.06M |
| 2026-07-28 | CNY 15.73 | -1.19% | CNY 16.03 | CNY 16.09 | CNY 15.65 | 15.60M |
| 2026-07-27 | CNY 15.92 | +1.02% | CNY 15.52 | CNY 16.00 | CNY 15.52 | 19.62M |
| 2026-07-24 | CNY 15.76 | -1.19% | CNY 16.02 | CNY 16.10 | CNY 15.76 | 20.68M |
| 2026-07-23 | CNY 15.95 | -0.31% | CNY 15.79 | CNY 16.13 | CNY 15.76 | 21.84M |
| 2026-07-22 | CNY 16.00 | +0.25% | CNY 15.80 | CNY 16.04 | CNY 15.76 | 26.28M |
| 2026-07-21 | CNY 15.96 | -0.62% | CNY 15.90 | CNY 16.19 | CNY 15.72 | 31.16M |
| 2026-07-20 | CNY 16.06 | +4.42% | CNY 15.40 | CNY 16.24 | CNY 15.32 | 45.76M |
| 2026-07-17 | CNY 15.38 | -3.45% | CNY 15.90 | CNY 15.95 | CNY 15.37 | 39.35M |
| 2026-07-16 | CNY 15.93 | +4.19% | CNY 15.24 | CNY 16.00 | CNY 15.15 | 51.42M |
| 2026-07-15 | CNY 15.29 | +4.80% | CNY 14.70 | CNY 15.30 | CNY 14.60 | 33.30M |
| 2026-07-14 | CNY 14.59 | +1.46% | CNY 14.31 | CNY 14.67 | CNY 14.12 | 20.38M |
| 2026-07-13 | CNY 14.38 | +2.13% | CNY 14.18 | CNY 14.49 | CNY 14.11 | 21.13M |
| 2026-07-10 | CNY 14.08 | +0.28% | CNY 14.03 | CNY 14.20 | CNY 13.80 | 11.10M |
| 2026-07-09 | CNY 14.04 | -0.14% | CNY 13.95 | CNY 14.22 | CNY 13.78 | 8.36M |
| 2026-07-08 | CNY 14.06 | +0.21% | CNY 14.04 | CNY 14.27 | CNY 13.81 | 8.19M |
| 2026-07-07 | CNY 14.03 | -2.77% | CNY 14.43 | CNY 14.43 | CNY 13.99 | 11.30M |
| 2026-07-06 | CNY 14.43 | +3.07% | CNY 14.06 | CNY 14.47 | CNY 13.85 | 19.68M |
| 2026-07-03 | CNY 14.00 | +1.74% | CNY 13.80 | CNY 14.04 | CNY 13.76 | 11.97M |
| 2026-07-02 | CNY 13.76 | +1.18% | CNY 13.55 | CNY 13.79 | CNY 13.43 | 13.14M |
| 2026-07-01 | CNY 13.60 | +2.80% | CNY 13.24 | CNY 13.65 | CNY 13.02 | 13.89M |
| 2026-06-30 | CNY 13.23 | -3.29% | CNY 13.61 | CNY 13.69 | CNY 13.20 | 10.57M |
| 2026-06-29 | CNY 13.68 | +3.32% | CNY 13.18 | CNY 13.73 | CNY 12.90 | 14.99M |
| 2026-06-26 | CNY 13.24 | -2.50% | CNY 13.63 | CNY 13.66 | CNY 13.23 | 9.42M |
| 2026-06-25 | CNY 13.58 | -1.67% | CNY 13.71 | CNY 13.79 | CNY 13.40 | 8.67M |
| 2026-06-24 | CNY 13.81 | -0.43% | CNY 13.99 | CNY 14.13 | CNY 13.77 | 10.61M |
| 2026-06-23 | CNY 13.87 | +1.31% | CNY 13.60 | CNY 14.06 | CNY 13.58 | 12.48M |
| 2026-06-22 | CNY 13.69 | -2.84% | CNY 13.96 | CNY 13.96 | CNY 13.38 | 17.39M |
| 2026-06-18 | CNY 14.09 | -0.07% | CNY 14.10 | CNY 14.18 | CNY 13.97 | 6.30M |
| 2026-06-17 | CNY 14.10 | -0.77% | CNY 14.17 | CNY 14.21 | CNY 14.07 | 5.62M |
| 2026-06-16 | CNY 14.21 | -2.20% | CNY 14.55 | CNY 14.57 | CNY 14.19 | 7.62M |
| 2026-06-15 | CNY 14.53 | +0.83% | CNY 14.41 | CNY 14.60 | CNY 14.32 | 11.68M |
| 2026-06-12 | CNY 14.41 | +1.48% | CNY 14.30 | CNY 14.48 | CNY 14.10 | 12.55M |
| 2026-06-11 | CNY 14.20 | -0.91% | CNY 14.39 | CNY 14.40 | CNY 14.19 | 7.08M |
| 2026-06-10 | CNY 14.33 | +1.99% | CNY 14.02 | CNY 14.33 | CNY 14.00 | 11.18M |
| 2026-06-09 | CNY 14.05 | +0.43% | CNY 14.00 | CNY 14.13 | CNY 13.88 | 6.35M |
| 2026-06-08 | CNY 13.99 | -1.41% | CNY 14.28 | CNY 14.38 | CNY 13.87 | 9.01M |
| 2026-06-05 | CNY 14.19 | +0.92% | CNY 14.20 | CNY 14.27 | CNY 14.07 | 6.82M |
| 2026-06-04 | CNY 14.06 | -0.50% | CNY 14.12 | CNY 14.22 | CNY 14.04 | 5.83M |
| 2026-06-03 | CNY 14.13 | -1.46% | CNY 14.30 | CNY 14.30 | CNY 14.05 | 7.50M |
| 2026-06-02 | CNY 14.34 | 0.00% | CNY 14.23 | CNY 14.50 | CNY 14.23 | 10.25M |
| 2026-06-01 | CNY 14.34 | +1.92% | CNY 14.23 | CNY 14.41 | CNY 13.97 | 10.80M |
| 2026-05-29 | CNY 14.07 | +1.81% | CNY 13.78 | CNY 14.22 | CNY 13.73 | 10.04M |
| 2026-05-28 | CNY 13.82 | -1.99% | CNY 14.08 | CNY 14.08 | CNY 13.74 | 7.94M |
| 2026-05-27 | CNY 14.10 | -0.28% | CNY 14.13 | CNY 14.19 | CNY 13.88 | 7.84M |
| 2026-05-26 | CNY 14.14 | +0.35% | CNY 14.09 | CNY 14.20 | CNY 14.01 | 5.73M |