Beijing Tricolor Technology Co., Ltd (SHA:603516)
China · Delayed Price · Currency is CNY 163.13
-3.63 (-2.18%)
Oct 27, 2025, 11:30 AM CST
SHA:603516 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 161.00 | 168.25 | 160.00 | 166.76 | 166.76 | 4.18% | 10,213,871 |
| Oct 23, 2025 | 158.50 | 165.48 | 155.00 | 160.07 | 160.07 | 0.99% | 8,495,148 |
| Oct 22, 2025 | 154.99 | 160.80 | 154.99 | 158.50 | 158.50 | 2.72% | 9,276,241 |
| Oct 21, 2025 | 152.02 | 155.00 | 145.68 | 154.30 | 154.30 | 2.52% | 8,093,105 |
| Oct 20, 2025 | 153.00 | 155.38 | 147.50 | 150.51 | 150.51 | 1.83% | 8,543,441 |
| Oct 17, 2025 | 154.90 | 155.80 | 147.81 | 147.81 | 147.81 | -4.21% | 8,724,192 |
| Oct 16, 2025 | 157.01 | 160.00 | 152.30 | 154.30 | 154.30 | -2.25% | 7,337,845 |
| Oct 15, 2025 | 165.50 | 166.00 | 153.00 | 157.85 | 157.85 | -7.14% | 14,563,253 |
| Oct 14, 2025 | 188.26 | 192.00 | 163.18 | 169.99 | 169.99 | -4.01% | 20,222,250 |
| Oct 13, 2025 | 150.88 | 177.09 | 150.88 | 177.09 | 177.09 | 10.00% | 14,442,407 |
| Oct 10, 2025 | 151.00 | 166.76 | 149.60 | 160.99 | 160.99 | 6.19% | 15,683,588 |
| Oct 9, 2025 | 166.90 | 171.35 | 148.70 | 151.60 | 151.60 | -7.95% | 15,544,517 |
| Sep 30, 2025 | 167.79 | 170.88 | 163.75 | 164.70 | 164.70 | 0.02% | 12,502,434 |
| Sep 29, 2025 | 154.00 | 166.30 | 150.88 | 164.66 | 164.66 | 6.92% | 13,862,050 |
| Sep 26, 2025 | 161.50 | 170.92 | 153.13 | 154.00 | 154.00 | -2.85% | 14,206,138 |
| Sep 25, 2025 | 157.76 | 164.00 | 156.50 | 158.51 | 158.51 | 0.32% | 9,472,673 |
| Sep 24, 2025 | 156.06 | 165.00 | 153.00 | 158.01 | 158.01 | 0.91% | 10,869,731 |
| Sep 23, 2025 | 163.89 | 167.09 | 151.78 | 156.58 | 156.58 | -2.14% | 11,920,942 |
| Sep 22, 2025 | 162.84 | 164.78 | 156.20 | 160.00 | 160.00 | -1.74% | 10,548,687 |
| Sep 19, 2025 | 169.00 | 171.42 | 157.77 | 162.84 | 162.84 | -2.36% | 14,497,527 |
| Sep 18, 2025 | 165.00 | 177.77 | 163.39 | 166.78 | 166.78 | 0.17% | 21,527,000 |
| Sep 17, 2025 | 160.52 | 169.40 | 148.00 | 166.50 | 166.50 | 8.12% | 25,435,248 |
| Sep 16, 2025 | 142.80 | 154.00 | 142.80 | 154.00 | 154.00 | 10.00% | 10,110,568 |
| Sep 15, 2025 | 158.00 | 165.88 | 135.72 | 140.00 | 140.00 | -7.16% | 26,605,765 |
| Sep 12, 2025 | 140.00 | 150.80 | 138.50 | 150.80 | 150.80 | 10.00% | 11,549,485 |
| Sep 11, 2025 | 129.29 | 137.09 | 125.00 | 137.09 | 137.09 | 10.00% | 14,863,466 |
| Sep 10, 2025 | 120.00 | 124.63 | 119.60 | 124.63 | 124.63 | 10.00% | 11,507,431 |
| Sep 9, 2025 | 103.30 | 113.30 | 103.30 | 113.30 | 113.30 | 10.00% | 8,962,757 |
| Sep 8, 2025 | 97.00 | 104.85 | 97.00 | 103.00 | 103.00 | 4.44% | 14,151,190 |
| Sep 5, 2025 | 99.00 | 99.60 | 95.08 | 98.62 | 98.62 | 0.05% | 10,381,530 |
| Sep 4, 2025 | 96.90 | 101.60 | 95.68 | 98.57 | 98.57 | 1.82% | 13,233,864 |
| Sep 3, 2025 | 96.58 | 99.89 | 91.59 | 96.81 | 96.81 | 0.23% | 13,793,611 |
| Sep 2, 2025 | 97.50 | 99.99 | 95.87 | 96.59 | 96.59 | -0.12% | 12,565,018 |
| Sep 1, 2025 | 98.86 | 99.45 | 94.20 | 96.71 | 96.71 | -4.62% | 18,321,636 |
| Aug 29, 2025 | 109.80 | 114.93 | 101.39 | 101.39 | 101.39 | -10.00% | 16,936,793 |
| Aug 28, 2025 | 106.00 | 113.59 | 104.00 | 112.66 | 112.66 | 6.12% | 12,086,093 |
| Aug 27, 2025 | 103.11 | 110.00 | 101.19 | 106.16 | 106.16 | 0.96% | 12,641,963 |
| Aug 26, 2025 | 116.77 | 119.26 | 105.15 | 105.15 | 105.15 | -10.00% | 13,551,837 |
| Aug 25, 2025 | 111.50 | 119.10 | 109.00 | 116.83 | 116.83 | 3.32% | 13,710,648 |
| Aug 22, 2025 | 110.07 | 115.00 | 109.16 | 113.08 | 113.08 | 1.44% | 11,410,900 |
| Aug 21, 2025 | 110.21 | 113.50 | 106.75 | 111.47 | 111.47 | -0.99% | 12,832,533 |
| Aug 20, 2025 | 114.00 | 116.01 | 107.36 | 112.58 | 112.58 | -1.26% | 15,270,728 |
| Aug 19, 2025 | 120.66 | 123.50 | 114.02 | 114.02 | 114.02 | -10.00% | 19,370,586 |
| Aug 18, 2025 | 117.30 | 126.69 | 116.00 | 126.69 | 126.69 | 10.00% | 12,350,252 |
| Aug 15, 2025 | 108.24 | 116.30 | 106.22 | 115.17 | 115.17 | 6.16% | 14,342,841 |
| Aug 14, 2025 | 106.00 | 112.53 | 106.00 | 108.49 | 108.49 | 6.05% | 19,249,879 |
| Aug 13, 2025 | 93.11 | 102.30 | 93.11 | 102.30 | 102.30 | 10.00% | 10,948,796 |
| Aug 12, 2025 | 94.44 | 96.98 | 90.90 | 93.00 | 93.00 | -2.51% | 15,681,787 |
| Aug 11, 2025 | 91.34 | 96.74 | 87.30 | 95.39 | 95.39 | 5.99% | 17,613,653 |
| Aug 8, 2025 | 91.29 | 93.20 | 85.03 | 90.00 | 90.00 | 3.69% | 24,567,883 |