Beijing Tricolor Technology Co., Ltd (SHA:603516)
China · Delayed Price · Currency is CNY 142.61
-0.39 (-0.27%)
May 8, 2026, 3:00 PM CST
SHA:603516 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 136.00 | 143.85 | 132.30 | 143.00 | 143.00 | 6.72% | 15,555,620 |
| May 6, 2026 | 140.00 | 144.84 | 133.20 | 134.00 | 134.00 | -5.80% | 16,858,040 |
| Apr 30, 2026 | 161.20 | 167.48 | 142.25 | 142.25 | 142.25 | -10.00% | 14,463,550 |
| Apr 29, 2026 | 145.37 | 158.05 | 145.37 | 158.05 | 158.05 | 10.00% | 5,725,603 |
| Apr 28, 2026 | 138.35 | 148.78 | 138.35 | 143.68 | 143.68 | -1.73% | 7,428,303 |
| Apr 27, 2026 | 148.63 | 150.90 | 144.54 | 146.21 | 146.21 | 0.10% | 7,325,705 |
| Apr 24, 2026 | 144.01 | 154.69 | 144.01 | 146.06 | 146.06 | 0.45% | 9,801,849 |
| Apr 23, 2026 | 148.67 | 150.46 | 143.22 | 145.40 | 145.40 | -2.34% | 5,353,063 |
| Apr 22, 2026 | 147.35 | 149.50 | 145.02 | 148.89 | 148.89 | 1.29% | 4,655,421 |
| Apr 21, 2026 | 147.83 | 149.50 | 142.08 | 147.00 | 147.00 | -1.71% | 5,655,847 |
| Apr 20, 2026 | 146.00 | 151.80 | 144.68 | 149.55 | 149.55 | 1.53% | 5,922,096 |
| Apr 17, 2026 | 142.00 | 148.55 | 141.00 | 147.30 | 147.30 | 3.07% | 7,317,947 |
| Apr 16, 2026 | 143.82 | 144.86 | 141.38 | 142.91 | 142.91 | -0.29% | 5,058,721 |
| Apr 15, 2026 | 146.00 | 150.71 | 142.30 | 143.33 | 143.33 | -2.00% | 6,079,023 |
| Apr 14, 2026 | 145.73 | 147.46 | 143.33 | 146.25 | 146.25 | 1.24% | 5,472,254 |
| Apr 13, 2026 | 148.00 | 150.82 | 143.30 | 144.46 | 144.46 | -2.83% | 6,341,946 |
| Apr 10, 2026 | 149.70 | 154.00 | 145.87 | 148.66 | 148.66 | 0.29% | 7,603,940 |
| Apr 9, 2026 | 141.99 | 152.00 | 141.67 | 148.23 | 148.23 | 4.62% | 9,795,026 |
| Apr 8, 2026 | 133.36 | 141.68 | 131.00 | 141.68 | 141.68 | 10.00% | 6,109,102 |
| Apr 7, 2026 | 129.86 | 132.35 | 126.26 | 128.80 | 128.80 | -0.82% | 5,254,656 |
| Apr 3, 2026 | 135.00 | 135.00 | 127.96 | 129.86 | 129.86 | -2.28% | 5,109,446 |
| Apr 2, 2026 | 138.31 | 138.94 | 132.15 | 132.89 | 132.89 | -4.46% | 5,230,755 |
| Apr 1, 2026 | 141.83 | 142.56 | 138.74 | 139.10 | 139.10 | 0.50% | 3,907,882 |
| Mar 31, 2026 | 140.30 | 141.17 | 135.67 | 138.41 | 138.41 | -1.35% | 3,720,422 |
| Mar 30, 2026 | 138.39 | 144.69 | 137.84 | 140.31 | 140.31 | -0.06% | 4,078,772 |
| Mar 27, 2026 | 137.16 | 141.19 | 134.87 | 140.40 | 140.40 | 0.04% | 3,719,073 |
| Mar 26, 2026 | 141.85 | 143.85 | 139.73 | 140.34 | 140.34 | -1.49% | 3,473,643 |
| Mar 25, 2026 | 144.95 | 145.25 | 141.50 | 142.46 | 142.46 | 0.25% | 4,702,215 |
| Mar 24, 2026 | 137.76 | 142.33 | 133.66 | 142.11 | 142.11 | 6.21% | 7,816,092 |
| Mar 23, 2026 | 143.30 | 145.00 | 133.68 | 133.80 | 133.80 | -9.92% | 7,905,842 |
| 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 |