Beijing Tricolor Technology Co., Ltd (SHA:603516)
China · Delayed Price · Currency is CNY 239.65
-6.35 (-2.58%)
At close: Jan 16, 2026
SHA:603516 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 249.10 | 251.00 | 234.00 | 239.49 | - | -2.65% | 7,339,298 |
| Jan 15, 2026 | 254.93 | 263.50 | 233.11 | 246.00 | 246.00 | -4.68% | 8,778,278 |
| Jan 14, 2026 | 261.00 | 264.99 | 250.00 | 258.07 | 258.07 | -1.22% | 7,673,245 |
| Jan 13, 2026 | 246.20 | 267.60 | 242.66 | 261.27 | 261.27 | 7.30% | 9,455,324 |
| Jan 12, 2026 | 229.98 | 246.00 | 225.98 | 243.50 | 243.50 | 5.25% | 8,131,983 |
| Jan 9, 2026 | 231.75 | 236.00 | 221.10 | 231.35 | 231.35 | 0.54% | 7,029,051 |
| Jan 8, 2026 | 258.71 | 258.76 | 228.36 | 230.10 | 230.10 | -8.91% | 12,055,870 |
| Jan 7, 2026 | 230.00 | 252.62 | 230.00 | 252.62 | 252.62 | 10.00% | 7,931,200 |
| Jan 6, 2026 | 225.05 | 238.50 | 222.80 | 229.65 | 229.65 | 2.06% | 6,580,245 |
| Jan 5, 2026 | 225.00 | 230.00 | 220.38 | 225.02 | 225.02 | 0.68% | 4,998,814 |
| Dec 31, 2025 | 233.00 | 233.80 | 222.00 | 223.50 | 223.50 | -2.91% | 5,315,259 |
| Dec 30, 2025 | 220.00 | 237.60 | 220.00 | 230.20 | 230.20 | 4.54% | 7,648,193 |
| Dec 29, 2025 | 223.00 | 228.00 | 214.61 | 220.20 | 220.20 | -1.27% | 5,432,950 |
| Dec 26, 2025 | 228.90 | 230.98 | 220.80 | 223.04 | 223.04 | -0.88% | 5,310,609 |
| Dec 25, 2025 | 222.40 | 226.99 | 219.09 | 225.01 | 225.01 | -1.05% | 6,495,797 |
| Dec 24, 2025 | 217.00 | 230.50 | 211.00 | 227.39 | 227.39 | 5.11% | 8,145,959 |
| Dec 23, 2025 | 209.66 | 220.00 | 207.06 | 216.34 | 216.34 | 6.01% | 7,525,079 |
| Dec 22, 2025 | 202.00 | 207.44 | 199.18 | 204.07 | 204.07 | 3.09% | 5,023,598 |
| Dec 19, 2025 | 200.30 | 203.20 | 194.10 | 197.95 | 197.95 | 0.49% | 4,566,468 |
| Dec 18, 2025 | 203.05 | 208.00 | 196.89 | 196.98 | 196.98 | -5.89% | 7,221,178 |
| Dec 17, 2025 | 192.99 | 213.99 | 192.66 | 209.30 | 209.30 | 6.52% | 9,340,273 |
| Dec 16, 2025 | 191.88 | 197.59 | 176.50 | 196.48 | 196.48 | 3.31% | 9,384,262 |
| Dec 15, 2025 | 184.06 | 194.00 | 183.66 | 190.19 | 190.19 | 1.51% | 5,623,374 |
| Dec 12, 2025 | 185.00 | 190.86 | 182.00 | 187.36 | 187.36 | 1.20% | 6,018,613 |
| Dec 11, 2025 | 183.99 | 193.17 | 183.99 | 185.14 | 185.14 | 0.62% | 7,419,538 |
| Dec 10, 2025 | 193.68 | 200.96 | 178.01 | 184.00 | 184.00 | -4.16% | 11,591,340 |
| Dec 9, 2025 | 178.88 | 191.99 | 174.80 | 191.99 | 191.99 | 10.00% | 10,422,722 |
| Dec 8, 2025 | 165.00 | 175.50 | 164.99 | 174.54 | 174.54 | 6.10% | 7,486,665 |
| Dec 5, 2025 | 162.19 | 169.50 | 161.64 | 164.50 | 164.50 | 2.51% | 7,340,999 |
| Dec 4, 2025 | 160.40 | 161.98 | 155.51 | 160.47 | 160.47 | 0.04% | 6,460,408 |
| Dec 3, 2025 | 169.00 | 170.00 | 153.62 | 160.40 | 160.40 | -4.35% | 9,683,280 |
| Dec 2, 2025 | 176.98 | 179.33 | 166.50 | 167.69 | 167.69 | -4.01% | 7,615,597 |
| Dec 1, 2025 | 173.00 | 176.75 | 170.10 | 174.70 | 174.70 | -1.83% | 5,330,594 |
| Nov 28, 2025 | 179.25 | 182.00 | 174.20 | 177.95 | 177.95 | -1.14% | 5,153,572 |
| Nov 27, 2025 | 174.00 | 189.33 | 174.00 | 180.00 | 180.00 | 3.26% | 8,979,897 |
| Nov 26, 2025 | 170.01 | 177.60 | 168.01 | 174.31 | 174.31 | -0.57% | 6,454,725 |
| Nov 25, 2025 | 171.94 | 177.60 | 170.51 | 175.31 | 175.31 | 2.88% | 7,890,397 |
| Nov 24, 2025 | 187.96 | 188.92 | 166.50 | 170.40 | 170.40 | -7.89% | 12,155,639 |
| Nov 21, 2025 | 193.00 | 197.99 | 185.00 | 185.00 | 185.00 | -9.02% | 8,343,544 |
| Nov 20, 2025 | 210.00 | 210.50 | 195.02 | 203.35 | 203.35 | 0.47% | 7,011,476 |
| Nov 19, 2025 | 204.00 | 204.28 | 197.64 | 202.40 | 202.40 | 0.10% | 5,970,434 |
| Nov 18, 2025 | 201.88 | 206.84 | 197.19 | 202.20 | 202.20 | 0.16% | 7,731,814 |
| Nov 17, 2025 | 195.88 | 204.75 | 195.11 | 201.88 | 201.88 | 2.74% | 7,454,609 |
| Nov 14, 2025 | 195.90 | 203.00 | 193.01 | 196.50 | 196.50 | -1.71% | 6,575,838 |
| Nov 13, 2025 | 198.00 | 205.48 | 196.00 | 199.92 | 199.92 | 0.13% | 8,961,800 |
| Nov 12, 2025 | 200.09 | 206.30 | 196.00 | 199.66 | 199.66 | -1.49% | 9,026,880 |
| Nov 11, 2025 | 211.00 | 218.92 | 197.00 | 202.69 | 202.69 | -5.36% | 15,893,240 |
| Nov 10, 2025 | 230.00 | 235.00 | 214.18 | 214.18 | 214.18 | -10.00% | 11,419,940 |
| Nov 7, 2025 | 227.00 | 245.00 | 226.95 | 237.98 | 237.98 | 4.87% | 15,370,230 |
| Nov 6, 2025 | 206.30 | 226.93 | 203.00 | 226.93 | 226.93 | 10.00% | 13,178,270 |