Beijing Tricolor Technology Co., Ltd (SHA:603516)
China · Delayed Price · Currency is CNY 148.53
-1.30 (-0.87%)
At close: Mar 20, 2026
SHA:603516 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 151.67 | 154.60 | 147.00 | 148.53 | 148.53 | -0.87% | 5,026,306 |
| Mar 19, 2026 | 154.00 | 157.00 | 149.00 | 149.83 | 149.83 | -3.57% | 4,711,215 |
| Mar 18, 2026 | 156.11 | 157.99 | 152.02 | 155.38 | 155.38 | 0.06% | 4,671,888 |
| Mar 17, 2026 | 158.91 | 166.50 | 155.16 | 155.28 | 155.28 | -0.33% | 8,943,057 |
| Mar 16, 2026 | 146.27 | 160.52 | 143.98 | 155.79 | 155.79 | 6.76% | 9,825,240 |
| Mar 13, 2026 | 150.39 | 151.88 | 145.02 | 145.93 | 145.93 | -3.13% | 3,847,383 |
| Mar 12, 2026 | 154.51 | 155.70 | 148.77 | 150.64 | 150.64 | -2.81% | 3,867,606 |
| Mar 11, 2026 | 157.00 | 159.00 | 154.68 | 155.00 | 155.00 | -0.79% | 4,384,179 |
| Mar 10, 2026 | 153.88 | 156.68 | 152.51 | 156.24 | 156.24 | 3.91% | 4,815,678 |
| Mar 9, 2026 | 148.00 | 152.00 | 141.00 | 150.36 | 150.36 | -2.36% | 6,374,969 |
| Mar 6, 2026 | 154.91 | 156.51 | 153.03 | 154.00 | 154.00 | -1.03% | 3,136,181 |
| Mar 5, 2026 | 158.00 | 158.95 | 154.72 | 155.60 | 155.60 | 0.71% | 3,733,455 |
| Mar 4, 2026 | 154.90 | 157.38 | 153.54 | 154.50 | 154.50 | -0.68% | 3,904,658 |
| Mar 3, 2026 | 166.56 | 168.80 | 155.17 | 155.55 | 155.55 | -5.98% | 6,796,022 |
| Mar 2, 2026 | 162.00 | 167.48 | 160.67 | 165.44 | 165.44 | 0.66% | 5,558,050 |
| Feb 27, 2026 | 161.70 | 165.55 | 158.38 | 164.36 | 164.36 | 0.88% | 4,870,676 |
| 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 |