Beijing Tricolor Technology Co., Ltd (SHA:603516)
China · Delayed Price · Currency is CNY 164.36
+1.44 (0.88%)
At close: Feb 27, 2026
SHA:603516 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 161.70 | 164.78 | 158.38 | 163.50 | - | 0.36% | 3,172,303 |
| Feb 26, 2026 | 169.89 | 169.89 | 159.10 | 162.92 | 162.92 | -3.28% | 7,713,645 |
| Feb 25, 2026 | 161.02 | 169.80 | 160.20 | 168.45 | 168.45 | 5.69% | 7,838,547 |
| Feb 24, 2026 | 160.60 | 163.50 | 157.00 | 159.38 | 159.38 | 2.53% | 5,669,967 |
| Feb 13, 2026 | 158.00 | 159.08 | 155.10 | 155.45 | 155.45 | -2.14% | 4,900,733 |
| Feb 12, 2026 | 162.20 | 167.00 | 158.68 | 158.85 | 158.85 | 1.48% | 8,239,136 |
| Feb 11, 2026 | 157.68 | 159.75 | 155.01 | 156.54 | 156.54 | -0.72% | 4,665,673 |
| Feb 10, 2026 | 167.07 | 167.44 | 157.20 | 157.68 | 157.68 | -4.42% | 7,737,846 |
| Feb 9, 2026 | 172.60 | 175.50 | 158.02 | 164.97 | 164.97 | -1.81% | 8,760,576 |
| Feb 6, 2026 | 169.02 | 172.30 | 166.32 | 168.01 | 168.01 | -1.58% | 4,965,743 |
| Feb 5, 2026 | 170.60 | 173.60 | 168.60 | 170.70 | 170.70 | -1.36% | 4,434,853 |
| Feb 4, 2026 | 172.70 | 175.96 | 169.12 | 173.06 | 173.06 | 0.21% | 6,572,077 |
| Feb 3, 2026 | 164.00 | 173.35 | 160.00 | 172.70 | 172.70 | 7.27% | 8,815,847 |
| Feb 2, 2026 | 168.00 | 169.99 | 160.60 | 161.00 | 161.00 | -2.84% | 8,296,604 |
| Jan 30, 2026 | 150.96 | 168.80 | 150.46 | 165.70 | 165.70 | 6.94% | 16,427,600 |
| Jan 29, 2026 | 146.01 | 165.80 | 146.01 | 154.94 | 154.94 | -4.17% | 19,503,200 |
| Jan 28, 2026 | 161.68 | 161.68 | 161.68 | 161.68 | 161.68 | -10.00% | 1,095,700 |
| Jan 27, 2026 | 179.64 | 179.64 | 179.64 | 179.64 | 179.64 | -10.00% | 1,271,100 |
| Jan 26, 2026 | 213.13 | 217.94 | 196.83 | 199.60 | 199.60 | -8.73% | 9,441,947 |
| Jan 23, 2026 | 214.00 | 221.78 | 212.50 | 218.70 | 218.70 | 2.21% | 5,062,587 |
| Jan 22, 2026 | 221.00 | 222.22 | 213.20 | 213.97 | 213.97 | 0.53% | 5,987,895 |
| Jan 21, 2026 | 195.00 | 221.47 | 193.57 | 212.85 | 212.85 | 1.28% | 9,581,156 |
| Jan 20, 2026 | 210.16 | 225.00 | 210.15 | 210.15 | 210.15 | -10.00% | 8,290,151 |
| Jan 19, 2026 | 240.02 | 241.50 | 231.00 | 233.50 | 233.50 | -2.57% | 4,844,743 |
| Jan 16, 2026 | 249.10 | 251.00 | 234.00 | 239.65 | 239.65 | -2.58% | 7,915,863 |
| 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 |