Shanghai - Delayed Quote
CNY
Tasly Pharmaceutical Group Co., Ltd (600535.SS)
13.82
+0.21
(+1.54%)
At close: October 30 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
13.50
13.95
13.50
13.82
13.82
13,316,949
Oct 29, 2026
13.69
13.79
13.48
13.61
13.61
9,923,400
Oct 28, 2026
13.73
13.90
13.65
13.68
13.68
11,892,180
Oct 27, 2026
13.95
14.05
13.70
13.70
13.70
12,568,160
Oct 26, 2026
13.80
13.95
13.65
13.95
13.95
16,264,276
Oct 23, 2026
13.72
13.84
13.58
13.78
13.78
12,431,619
Oct 22, 2026
13.92
13.92
13.65
13.72
13.72
9,802,813
Oct 21, 2026
14.11
14.24
13.86
13.91
13.91
11,483,075
Oct 20, 2026
14.39
14.39
14.02
14.11
14.11
14,318,542
Oct 19, 2026
14.01
14.44
13.99
14.39
14.39
15,661,403
Oct 16, 2026
14.18
14.35
13.92
14.04
14.04
15,718,760
Oct 15, 2026
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
14.04
14.31
13.93
14.09
14.09
15,405,764
Oct 14, 2026
14.00
14.31
13.93
14.28
14.04
15,473,462
Oct 13, 2026
14.20
14.20
13.94
13.97
13.74
12,402,956
Oct 12, 2026
14.21
14.33
14.13
14.22
13.98
10,142,820
Oct 9, 2026
14.03
14.28
14.02
14.20
13.96
16,459,720
Oct 8, 2026
14.00
14.13
13.93
14.01
13.77
14,989,065
Sep 30, 2026
13.75
14.10
13.72
14.00
13.76
12,576,273
Sep 29, 2026
13.74
13.85
13.67
13.74
13.51
7,945,220
Sep 28, 2026
13.73
13.82
13.68
13.80
13.57
10,932,319
Sep 24, 2026
13.88
13.90
13.64
13.68
13.45
10,483,640
Sep 23, 2026
13.94
13.98
13.85
13.89
13.66
7,501,498
Sep 22, 2026
14.04
14.07
13.91
13.95
13.72
11,066,798
Sep 21, 2026
13.88
14.09
13.83
14.07
13.83
13,767,841
Sep 18, 2026
13.95
14.02
13.83
13.86
13.63
10,448,880
Sep 17, 2026
13.89
13.97
13.85
13.94
13.71
6,716,801
Sep 16, 2026
13.99
13.99
13.84
13.91
13.68
8,974,200
Sep 15, 2026
14.00
14.07
13.88
13.97
13.74
7,749,311
Sep 14, 2026
14.02
14.12
13.90
14.01
13.77
11,466,726
Sep 11, 2026
14.13
14.13
13.78
14.02
13.78
21,057,925
Sep 10, 2026
14.32
14.33
14.10
14.14
13.90
10,971,603
Sep 9, 2026
14.50
14.55
14.35
14.39
14.15
12,817,880
Sep 8, 2026
14.65
14.65
14.46
14.55
14.31
10,011,300
Sep 7, 2026
14.75
14.87
14.60
14.62
14.37
11,047,854
Sep 4, 2026
14.68
14.92
14.64
14.73
14.48
10,194,160
Sep 3, 2026
14.59
14.80
14.59
14.68
14.43
10,072,372
Sep 2, 2026
14.73
14.82
14.57
14.63
14.38
10,324,170
Sep 1, 2026
14.63
14.87
14.56
14.76
14.51
12,783,525
Aug 31, 2026
14.89
14.92
14.65
14.68
14.43
16,219,537
Aug 28, 2026
14.80
15.04
14.70
14.89
14.64
15,263,887
Aug 27, 2026
14.76
14.85
14.59
14.82
14.57
13,596,225
Aug 26, 2026
14.70
14.96
14.70
14.77
14.52
13,777,567
Aug 25, 2026
14.90
14.91
14.68
14.75
14.50
12,437,989
Aug 24, 2026
14.99
15.03
14.68
14.82
14.57
17,084,748
Aug 21, 2026
15.36
15.48
14.94
14.97
14.72
20,310,094
Aug 20, 2026
15.39
15.60
15.35
15.47
15.21
20,380,278
Aug 19, 2026
15.33
15.48
15.22
15.24
14.98
13,280,161
Aug 18, 2026
15.36
15.61
15.28
15.39
15.13
15,488,829
Aug 17, 2026
15.27
15.46
14.99
15.36
15.10
15,244,484
Aug 14, 2026
15.42
15.61
15.23
15.33
15.07
12,501,709
Aug 13, 2026
15.24
15.55
15.16
15.43
15.17
17,154,509
Aug 12, 2026
15.51
15.64
15.18
15.31
15.05
17,591,043
Aug 11, 2026
15.60
15.85
15.49
15.53
15.27
19,133,296
Aug 10, 2026
15.79
15.97
15.62
15.63
15.37
20,773,813
Aug 7, 2026
15.45
15.83
15.33
15.72
15.46
20,045,575
Aug 6, 2026
15.78
15.95
15.48
15.49
15.23
19,977,213
Aug 5, 2026
15.78
15.89
15.58
15.72
15.46
15,527,080
Aug 4, 2026
16.00
16.05
15.75
15.85
15.58
14,918,692
Aug 3, 2026
16.09
16.22
15.85
15.90
15.63
16,376,039
Jul 31, 2026
15.72
16.13
15.68
16.12
15.85
21,670,879
Jul 30, 2026
15.91
16.09
15.70
15.88
15.61
17,778,996
Jul 29, 2026
15.78
16.10
15.78
15.95
15.68
22,063,789
Jul 28, 2026
16.03
16.09
15.65
15.73
15.47
15,595,796
Jul 27, 2026
15.52
16.00
15.52
15.92
15.65
19,618,520
Jul 24, 2026
16.02
16.10
15.76
15.76
15.50
20,681,043
Jul 23, 2026
15.79
16.13
15.76
15.95
15.68
21,842,863
Jul 22, 2026
15.80
16.04
15.76
16.00
15.73
26,277,928
Jul 21, 2026
15.90
16.19
15.72
15.96
15.69
31,164,923
Jul 20, 2026
15.40
16.24
15.32
16.06
15.79
45,764,385
Jul 17, 2026
15.90
15.95
15.37
15.38
15.12
39,349,508
Jul 16, 2026
15.24
16.00
15.15
15.93
15.66
51,417,352
Jul 15, 2026
14.70
15.30
14.60
15.29
15.03
33,298,760
Jul 14, 2026
14.31
14.67
14.12
14.59
14.34
20,381,548
Jul 13, 2026
14.18
14.49
14.11
14.38
14.14
21,133,055
Jul 10, 2026
14.03
14.20
13.80
14.08
13.84
11,098,404
Jul 9, 2026
13.95
14.22
13.78
14.04
13.80
8,362,286
Jul 8, 2026
14.04
14.27
13.81
14.06
13.82
8,193,060
Jul 7, 2026
14.43
14.43
13.99
14.03
13.79
11,300,968
Jul 6, 2026
14.06
14.47
13.85
14.43
14.19
19,676,798
Jul 3, 2026
13.80
14.04
13.76
14.00
13.76
11,970,202
Jul 2, 2026
13.55
13.79
13.43
13.76
13.53
13,143,293
Jul 1, 2026
13.24
13.65
13.02
13.60
13.37
13,892,585
Jun 30, 2026
13.61
13.69
13.20
13.23
13.01
10,574,943
Jun 29, 2026
13.18
13.73
12.90
13.68
13.45
14,986,296
Jun 26, 2026
13.63
13.66
13.23
13.24
13.02
9,418,050
Jun 25, 2026
13.71
13.79
13.40
13.58
13.35
8,671,330
Jun 24, 2026
13.99
14.13
13.77
13.81
13.58
10,607,578
Jun 23, 2026
13.60
14.06
13.58
13.87
13.64
12,476,799
Jun 22, 2026
13.96
13.96
13.38
13.69
13.46
17,387,076
Jun 18, 2026
14.10
14.18
13.97
14.09
13.85
6,295,319
Jun 17, 2026
14.17
14.21
14.07
14.10
13.86
5,621,452
Jun 16, 2026
14.55
14.57
14.19
14.21
13.97
7,621,471
Jun 15, 2026
14.41
14.60
14.32
14.53
14.29
11,681,037
Jun 12, 2026
14.30
14.48
14.10
14.41
14.17
12,551,482
Jun 11, 2026
14.39
14.40
14.19
14.20
13.96
7,076,744
Jun 10, 2026
14.02
14.33
14.00
14.33
14.09
11,180,804
Jun 9, 2026
14.00
14.13
13.88
14.05
13.81
6,346,942
Jun 8, 2026
14.28
14.38
13.87
13.99
13.75
9,005,340
Jun 5, 2026
14.20
14.27
14.07
14.19
13.95
6,818,814
Jun 4, 2026
14.12
14.22
14.04
14.06
13.82
5,825,740
Jun 3, 2026
14.30
14.30
14.05
14.13
13.89
7,504,320
Jun 2, 2026
14.23
14.50
14.23
14.34
14.10
10,245,140
Jun 1, 2026
14.23
14.41
13.97
14.34
14.10
10,797,942
May 29, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
13.78
14.22
13.73
14.07
13.83
10,039,680
May 28, 2026
14.08
14.08
13.74
13.82
13.49
7,939,500
May 27, 2026
14.13
14.19
13.88
14.10
13.76
7,836,992
May 26, 2026
14.09
14.20
14.01
14.14
13.80
5,733,400
May 25, 2026
14.18
14.25
14.00
14.09
13.75
7,422,620
May 22, 2026
14.36
14.48
14.19
14.19
13.85
8,670,436
May 21, 2026
14.28
14.55
14.24
14.38
14.04
11,254,524
May 20, 2026
14.44
14.44
14.14
14.24
13.90
10,380,070
May 19, 2026
14.38
14.49
14.37
14.43
14.08
7,460,056
May 18, 2026
14.64
14.70
14.33
14.37
14.03
10,457,197
May 15, 2026
14.79
14.83
14.63
14.64
14.29
9,561,740
May 14, 2026
14.93
15.02
14.78
14.78
14.43
9,279,673
May 13, 2026
14.96
15.06
14.87
14.96
14.60
8,066,980
May 12, 2026
14.96
15.08
14.91
14.92
14.56
9,769,897
May 11, 2026
15.01
15.05
14.85
15.00
14.64
10,175,560
May 8, 2026
15.00
15.06
14.85
14.95
14.59
9,669,613
May 7, 2026
15.12
15.15
14.92
14.95
14.59
9,333,127
May 6, 2026
15.15
15.18
14.94
15.12
14.76
13,529,240
Apr 30, 2026
15.13
15.31
15.11
15.13
14.77
10,434,524
Apr 29, 2026
15.11
15.30
15.02
15.19
14.83
15,530,474
Apr 28, 2026
15.03
15.24
14.95
15.11
14.75
19,048,707
Apr 27, 2026
15.00
15.45
14.92
14.98
14.62
35,945,181
Apr 24, 2026
14.13
14.64
14.12
14.62
14.27
21,500,357
Apr 23, 2026
14.08
14.24
14.04
14.15
13.81
7,647,643
Apr 22, 2026
14.08
14.15
14.05
14.10
13.76
5,233,740
Apr 21, 2026
14.12
14.28
14.11
14.11
13.77
4,336,340
Apr 20, 2026
14.25
14.31
14.10
14.16
13.82
6,117,660
Apr 17, 2026
14.43
14.48
14.21
14.25
13.91
7,343,440
Apr 16, 2026
14.32
14.45
14.20
14.42
14.08
10,005,189
Apr 15, 2026
14.10
14.38
14.07
14.32
13.98
13,968,760
Apr 14, 2026
13.90
13.97
13.77
13.96
13.63
7,536,300
Apr 13, 2026
14.03
14.07
13.86
13.87
13.54
7,861,700
Apr 10, 2026
14.14
14.27
14.11
14.14
13.80
8,090,460
Apr 9, 2026
14.16
14.45
14.11
14.14
13.80
8,903,829
Apr 8, 2026
14.20
14.35
14.14
14.27
13.93
11,112,997
Apr 7, 2026
14.27
14.37
14.01
14.07
13.73
8,335,500
Apr 3, 2026
14.50
14.58
14.28
14.32
13.98
7,100,781
Apr 2, 2026
14.50
14.65
14.42
14.52
14.17
10,298,369
Apr 1, 2026
14.39
14.54
14.30
14.51
14.16
11,080,050
Mar 31, 2026
14.36
14.56
14.32
14.35
14.01
7,716,700
Mar 30, 2026
14.43
14.49
14.27
14.36
14.02
10,714,668
Mar 27, 2026
13.70
14.65
13.67
14.54
14.19
27,891,440
Mar 26, 2026
13.82
14.02
13.75
13.78
13.45
6,802,520
Mar 25, 2026
13.75
13.83
13.70
13.77
13.44
6,534,162
Mar 24, 2026
13.65
13.74
13.51
13.63
13.30
13,669,320
Mar 23, 2026
14.03
14.06
13.45
13.52
13.20
17,172,061
Mar 20, 2026
14.13
14.37
14.06
14.15
13.81
11,613,868
Mar 19, 2026
14.17
14.26
14.06
14.10
13.76
6,196,220
Mar 18, 2026
14.30
14.32
14.17
14.25
13.91
5,009,367
Mar 17, 2026
14.30
14.44
14.24
14.30
13.96
5,751,775
Mar 16, 2026
14.25
14.34
14.16
14.30
13.96
5,910,828
Mar 13, 2026
14.25
14.32
14.20
14.26
13.92
5,716,419
Mar 12, 2026
14.30
14.38
14.22
14.28
13.94
5,863,240
Mar 11, 2026
14.19
14.47
14.06
14.34
14.00
11,694,581
Mar 10, 2026
14.11
14.20
14.05
14.16
13.82
6,680,631
Mar 9, 2026
14.19
14.19
14.05
14.07
13.73
8,111,720
Mar 6, 2026
13.87
14.23
13.81
14.22
13.88
10,793,648
Mar 5, 2026
13.95
13.98
13.83
13.89
13.56
8,496,301
Mar 4, 2026
14.04
14.07
13.75
13.82
13.49
13,197,880
Mar 3, 2026
14.28
14.35
14.08
14.10
13.76
11,325,840
Mar 2, 2026
14.34
14.42
14.20
14.29
13.95
9,334,711
Feb 27, 2026
14.65
14.68
14.40
14.49
14.14
13,196,575
Feb 26, 2026
14.79
14.80
14.64
14.64
14.29
7,847,000
Feb 25, 2026
14.69
14.83
14.67
14.78
14.43
5,923,029
Feb 24, 2026
14.68
14.74
14.62
14.68
14.33
7,180,217
Feb 13, 2026
14.84
14.86
14.66
14.67
14.32
6,881,120
Feb 12, 2026
14.87
14.92
14.76
14.78
14.43
8,721,829
Feb 11, 2026
14.97
14.98
14.87
14.87
14.51
6,261,900
Feb 10, 2026
14.98
15.00
14.93
14.96
14.60
6,121,636
Feb 9, 2026
15.03
15.20
14.95
14.98
14.62
12,795,654
Feb 6, 2026
15.22
15.38
15.09
15.09
14.73
16,628,269
Feb 5, 2026
14.92
15.08
14.88
15.02
14.66
9,433,702
Feb 4, 2026
14.84
14.95
14.77
14.92
14.56
6,660,480
Feb 3, 2026
14.77
14.89
14.71
14.84
14.49
6,742,814
Feb 2, 2026
15.05
15.11
14.68
14.74
14.39
16,959,893
Jan 30, 2026
15.12
15.24
15.04
15.10
14.74
9,623,830
Jan 29, 2026
15.16
15.19
15.02
15.13
14.77
10,273,113
Jan 28, 2026
15.23
15.26
15.13
15.18
14.82
9,399,561
Jan 27, 2026
15.38
15.38
15.12
15.26
14.89
10,519,032
Jan 26, 2026
15.25
15.40
15.17
15.38
15.01
14,277,042
Jan 23, 2026
15.15
15.26
15.13
15.25
14.89
8,730,219
Jan 22, 2026
15.00
15.19
15.00
15.13
14.77
8,085,195
Jan 21, 2026
15.10
15.17
15.06
15.10
14.74
6,971,119
Jan 20, 2026
15.10
15.17
15.07
15.14
14.78
7,032,640
Jan 19, 2026
15.00
15.14
14.95
15.10
14.74
6,218,493
Jan 16, 2026
15.24
15.32
15.00
15.05
14.69
12,961,877
Jan 15, 2026
15.30
15.36
15.22
15.25
14.89
7,980,045
Jan 14, 2026
15.34
15.49
15.24
15.32
14.95
18,069,169
Jan 13, 2026
15.30
15.47
15.26
15.36
14.99
16,230,665
Jan 12, 2026
15.29
15.35
15.24
15.29
14.92
12,794,927
Jan 9, 2026
15.28
15.33
15.23
15.31
14.94
9,545,762
Jan 8, 2026
15.32
15.39
15.23
15.28
14.91
9,090,220
Jan 7, 2026
15.27
15.41
15.23
15.28
14.91
9,598,820
Jan 6, 2026
15.26
15.30
15.21
15.27
14.90
8,756,388
Jan 5, 2026
15.09
15.26
15.05
15.26
14.89
9,423,000
Dec 31, 2025
15.07
15.12
15.04
15.07
14.71
3,988,541
Dec 30, 2025
15.05
15.19
15.05
15.07
14.71
5,493,436
Dec 29, 2025
15.31
15.34
15.09
15.10
14.74
7,512,107
Dec 26, 2025
15.30
15.37
15.24
15.29
14.92
4,819,460
Dec 25, 2025
15.24
15.31
15.18
15.30
14.93
3,939,377
Dec 24, 2025
15.25
15.32
15.18
15.23
14.87
5,082,760
Dec 23, 2025
15.27
15.49
15.22
15.33
14.96
8,536,990
Dec 22, 2025
15.22
15.34
15.14
15.26
14.89
7,548,235
Dec 19, 2025
15.08
15.24
15.02
15.23
14.87
4,999,220
Dec 18, 2025
15.05
15.12
15.02
15.08
14.72
4,592,420
Dec 17, 2025
15.02
15.10
14.82
15.06
14.70
7,572,775
Dec 16, 2025
15.21
15.28
15.00
15.03
14.67
7,741,008
Dec 15, 2025
15.21
15.31
15.15
15.25
14.89
6,602,420
Dec 12, 2025
15.28
15.42
15.18
15.27
14.90
11,115,424
Dec 11, 2025
15.23
15.43
15.18
15.28
14.91
8,938,360
Dec 10, 2025
15.16
15.26
15.06
15.23
14.87
7,768,880
Dec 9, 2025
15.26
15.32
15.19
15.19
14.83
5,461,137
Dec 8, 2025
15.42
15.43
15.26
15.27
14.90
5,831,300
Dec 5, 2025
15.37
15.37
15.18
15.35
14.98
6,585,660
Dec 4, 2025
15.45
15.48
15.26
15.32
14.95
6,067,580
Dec 3, 2025
15.47
15.52
15.41
15.44
15.07
5,451,366
Dec 2, 2025
15.58
15.60
15.47
15.47
15.10
5,284,096
Dec 1, 2025
15.45
15.63
15.37
15.59
15.22
10,516,501
Nov 28, 2025
15.43
15.49
15.31
15.33
14.96
6,306,543
Nov 27, 2025
15.44
15.54
15.40
15.47
15.10
5,251,000
Nov 26, 2025
15.37
15.54
15.35
15.47
15.10
9,243,680
Nov 25, 2025
15.35
15.41
15.27
15.36
14.99
7,267,440
Nov 24, 2025
15.25
15.33
15.16
15.33
14.96
7,588,940
Nov 21, 2025
15.22
15.37
15.11
15.20
14.84
12,646,140
Nov 20, 2025
15.25
15.34
15.21
15.26
14.89
7,309,923
Nov 19, 2025
15.43
15.50
15.19
15.22
14.86
7,919,072
Nov 18, 2025
15.45
15.54
15.35
15.42
15.05
8,035,619
Nov 17, 2025
15.76
15.77
15.39
15.45
15.08
13,883,519
Nov 14, 2025
15.54
15.91
15.46
15.72
15.34
23,039,629
Nov 13, 2025
15.60
15.62
15.45
15.54
15.17
11,437,600
Nov 12, 2025
15.56
15.64
15.51
15.60
15.23
12,234,457
Nov 11, 2025
15.47
15.59
15.41
15.55
15.18
13,750,100
Nov 10, 2025
15.38
15.50
15.35
15.46
15.09
10,491,997
Nov 7, 2025
15.20
15.49
15.14
15.38
15.01
14,701,226
Nov 6, 2025
15.13
15.22
15.08
15.21
14.85
7,653,991
Nov 5, 2025
15.09
15.16
15.00
15.15
14.79
13,078,556
Nov 4, 2025
15.38
15.38
15.10
15.18
14.82
10,414,522
Nov 3, 2025
15.42
15.49
15.28
15.37
15.00
12,261,258
Oct 31, 2025
15.25
15.47
15.20
15.45
15.08
12,725,366
Oct 30, 2025
15.42
15.42
15.22
15.22
14.86
11,719,684
