Beijing Tricolor Technology Co., Ltd (SHA:603516)
China · Delayed Price · Currency is CNY 54.52
-4.00 (-6.84%)
Oct 30, 2026, 2:55 PM CST
SHA:603516 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 56.00 | 59.05 | 54.52 | 54.52 | 54.52 | -6.84% | 9,038,872 |
| Oct 29, 2026 | 61.65 | 63.18 | 58.52 | 58.52 | 58.52 | -10.00% | 10,528,290 |
| Oct 28, 2026 | 61.00 | 65.50 | 60.15 | 65.02 | 65.02 | 8.35% | 8,332,826 |
| Oct 27, 2026 | 63.81 | 64.85 | 60.01 | 60.01 | 60.01 | -5.88% | 4,832,790 |
| Oct 26, 2026 | 66.39 | 66.39 | 63.50 | 63.76 | 63.76 | -4.84% | 5,396,317 |
| Oct 23, 2026 | 63.00 | 67.27 | 60.22 | 67.00 | 67.00 | 3.62% | 8,981,439 |
| Oct 22, 2026 | 66.66 | 71.99 | 64.00 | 64.66 | 64.66 | -2.10% | 9,341,600 |
| Oct 21, 2026 | 66.00 | 67.58 | 65.23 | 66.05 | 66.05 | -0.53% | 7,471,493 |
| Oct 20, 2026 | 67.00 | 69.79 | 65.61 | 66.40 | 66.40 | 2.36% | 8,886,762 |
| Oct 19, 2026 | 64.00 | 65.13 | 60.33 | 64.87 | 64.87 | 0.64% | 9,298,020 |
| Oct 16, 2026 | 67.85 | 67.99 | 64.00 | 64.46 | 64.46 | -3.31% | 5,717,636 |
| Oct 15, 2026 | 68.55 | 69.88 | 66.00 | 66.67 | 66.67 | -6.06% | 5,109,488 |
| Oct 14, 2026 | 71.19 | 73.60 | 70.10 | 70.97 | 70.97 | -1.13% | 4,033,079 |
| Oct 13, 2026 | 71.38 | 72.99 | 69.20 | 71.78 | 71.78 | 0.50% | 4,268,056 |
| Oct 12, 2026 | 72.58 | 72.97 | 71.00 | 71.42 | 71.42 | -1.90% | 3,653,232 |
| Oct 9, 2026 | 73.70 | 73.86 | 68.00 | 72.80 | 72.80 | -1.44% | 7,488,185 |
| Oct 8, 2026 | 77.20 | 77.86 | 73.36 | 73.86 | 73.86 | -4.65% | 4,413,616 |
| Sep 30, 2026 | 78.29 | 78.78 | 76.79 | 77.46 | 77.46 | -0.17% | 3,025,559 |
| Sep 29, 2026 | 78.60 | 80.36 | 77.55 | 77.59 | 77.59 | -1.28% | 3,182,495 |
| Sep 28, 2026 | 82.34 | 82.47 | 77.00 | 78.60 | 78.60 | -4.93% | 5,150,622 |
| Sep 24, 2026 | 84.03 | 84.86 | 82.67 | 82.68 | 82.68 | -2.72% | 2,796,863 |
| Sep 23, 2026 | 85.85 | 86.00 | 84.24 | 84.99 | 84.99 | -0.67% | 2,786,800 |
| Sep 22, 2026 | 86.92 | 88.50 | 85.20 | 85.56 | 85.56 | -0.66% | 3,965,836 |
| Sep 21, 2026 | 87.51 | 88.30 | 85.57 | 86.13 | 86.13 | -0.86% | 3,278,356 |
| Sep 18, 2026 | 86.20 | 87.25 | 85.01 | 86.88 | 86.88 | 1.52% | 3,518,698 |
| Sep 17, 2026 | 85.76 | 88.38 | 85.28 | 85.58 | 85.58 | -0.43% | 3,086,592 |
| Sep 16, 2026 | 84.80 | 86.50 | 83.58 | 85.95 | 85.95 | 1.24% | 2,992,482 |
| Sep 15, 2026 | 85.86 | 87.50 | 84.62 | 84.90 | 84.90 | -1.62% | 2,851,452 |
| Sep 14, 2026 | 83.60 | 88.88 | 82.53 | 86.30 | 86.30 | 3.29% | 5,324,581 |
| Sep 11, 2026 | 84.28 | 84.70 | 81.43 | 83.55 | 83.55 | -2.79% | 4,931,134 |
| Sep 10, 2026 | 87.50 | 88.10 | 85.86 | 85.95 | 85.95 | -2.36% | 3,733,385 |
| Sep 9, 2026 | 90.00 | 91.28 | 87.28 | 88.03 | 88.03 | -1.64% | 4,644,468 |
| Sep 8, 2026 | 93.50 | 94.58 | 87.00 | 89.50 | 89.50 | -3.79% | 6,230,075 |
| Sep 7, 2026 | 93.98 | 94.50 | 92.88 | 93.03 | 93.03 | -0.15% | 3,639,535 |
| Sep 4, 2026 | 95.92 | 96.66 | 92.54 | 93.17 | 93.17 | -2.20% | 6,259,558 |
| Sep 3, 2026 | 93.58 | 96.49 | 93.00 | 95.27 | 95.27 | 3.33% | 6,813,662 |
| Sep 2, 2026 | 92.70 | 94.20 | 91.52 | 92.20 | 92.20 | -1.58% | 2,869,224 |
| Sep 1, 2026 | 96.50 | 96.66 | 93.04 | 93.68 | 93.68 | -1.91% | 3,579,485 |
| Aug 31, 2026 | 89.00 | 95.52 | 88.54 | 95.50 | 95.50 | 4.90% | 5,471,430 |
| Aug 28, 2026 | 93.82 | 96.16 | 91.01 | 91.04 | 91.04 | -2.74% | 5,648,337 |
| Aug 27, 2026 | 89.35 | 93.94 | 89.26 | 93.60 | 93.60 | 4.14% | 8,081,806 |
| Aug 26, 2026 | 98.74 | 98.88 | 89.24 | 89.88 | 89.88 | -9.35% | 11,858,525 |
| Aug 25, 2026 | 94.86 | 99.68 | 93.28 | 99.15 | 99.15 | 3.41% | 5,829,917 |
| Aug 24, 2026 | 98.09 | 102.09 | 93.26 | 95.88 | 95.88 | -2.42% | 5,694,662 |
| Aug 21, 2026 | 93.94 | 99.98 | 92.18 | 98.26 | 98.26 | 4.90% | 6,530,908 |
| Aug 20, 2026 | 96.00 | 96.31 | 92.64 | 93.67 | 93.67 | -0.83% | 4,552,329 |
| Aug 19, 2026 | 101.00 | 101.00 | 94.05 | 94.45 | 94.45 | -7.40% | 6,722,902 |
| Aug 18, 2026 | 103.00 | 109.69 | 101.02 | 102.00 | 102.00 | -0.22% | 8,629,085 |
| Aug 17, 2026 | 99.40 | 102.24 | 98.52 | 102.22 | 102.22 | 2.88% | 4,419,616 |
| Aug 14, 2026 | 98.90 | 99.80 | 97.90 | 99.36 | 99.36 | 0.58% | 3,275,074 |