Beijing Tricolor Technology Co., Ltd (SHA:603516)
China
· Delayed Price · Currency is CNY 163.25
+9.25 (6.01%)
Sep 29, 2025, 1:55 PM CST
SHA:603516 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 161.50 | 170.92 | 153.13 | 154.00 | 154.00 | -2.85% | 14,206,138 |
| Sep 25, 2025 | 157.76 | 164.00 | 156.50 | 158.51 | 158.51 | 0.32% | 9,472,673 |
| Sep 24, 2025 | 156.06 | 165.00 | 153.00 | 158.01 | 158.01 | 0.91% | 10,869,731 |
| Sep 23, 2025 | 163.89 | 167.09 | 151.78 | 156.58 | 156.58 | -2.14% | 11,920,942 |
| Sep 22, 2025 | 162.84 | 164.78 | 156.20 | 160.00 | 160.00 | -1.74% | 10,548,687 |
| Sep 19, 2025 | 169.00 | 171.42 | 157.77 | 162.84 | 162.84 | -2.36% | 14,497,527 |
| Sep 18, 2025 | 165.00 | 177.77 | 163.39 | 166.78 | 166.78 | 0.17% | 21,527,000 |
| Sep 17, 2025 | 160.52 | 169.40 | 148.00 | 166.50 | 166.50 | 8.12% | 25,435,248 |
| Sep 16, 2025 | 142.80 | 154.00 | 142.80 | 154.00 | 154.00 | 10.00% | 10,110,568 |
| Sep 15, 2025 | 158.00 | 165.88 | 135.72 | 140.00 | 140.00 | -7.16% | 26,605,765 |
| Sep 12, 2025 | 140.00 | 150.80 | 138.50 | 150.80 | 150.80 | 10.00% | 11,549,485 |
| Sep 11, 2025 | 129.29 | 137.09 | 125.00 | 137.09 | 137.09 | 10.00% | 14,863,466 |
| Sep 10, 2025 | 120.00 | 124.63 | 119.60 | 124.63 | 124.63 | 10.00% | 11,507,431 |
| Sep 9, 2025 | 103.30 | 113.30 | 103.30 | 113.30 | 113.30 | 10.00% | 8,962,757 |
| Sep 8, 2025 | 97.00 | 104.85 | 97.00 | 103.00 | 103.00 | 4.44% | 14,151,190 |
| Sep 5, 2025 | 99.00 | 99.60 | 95.08 | 98.62 | 98.62 | 0.05% | 10,381,530 |
| Sep 4, 2025 | 96.90 | 101.60 | 95.68 | 98.57 | 98.57 | 1.82% | 13,233,864 |
| Sep 3, 2025 | 96.58 | 99.89 | 91.59 | 96.81 | 96.81 | 0.23% | 13,793,611 |
| Sep 2, 2025 | 97.50 | 99.99 | 95.87 | 96.59 | 96.59 | -0.12% | 12,565,018 |
| Sep 1, 2025 | 98.86 | 99.45 | 94.20 | 96.71 | 96.71 | -4.62% | 18,321,636 |
| Aug 29, 2025 | 109.80 | 114.93 | 101.39 | 101.39 | 101.39 | -10.00% | 16,936,793 |
| Aug 28, 2025 | 106.00 | 113.59 | 104.00 | 112.66 | 112.66 | 6.12% | 12,086,093 |
| Aug 27, 2025 | 103.11 | 110.00 | 101.19 | 106.16 | 106.16 | 0.96% | 12,641,963 |
| Aug 26, 2025 | 116.77 | 119.26 | 105.15 | 105.15 | 105.15 | -10.00% | 13,551,837 |
| Aug 25, 2025 | 111.50 | 119.10 | 109.00 | 116.83 | 116.83 | 3.32% | 13,710,648 |
| Aug 22, 2025 | 110.07 | 115.00 | 109.16 | 113.08 | 113.08 | 1.44% | 11,410,900 |
| Aug 21, 2025 | 110.21 | 113.50 | 106.75 | 111.47 | 111.47 | -0.99% | 12,832,533 |
| Aug 20, 2025 | 114.00 | 116.01 | 107.36 | 112.58 | 112.58 | -1.26% | 15,270,728 |
| Aug 19, 2025 | 120.66 | 123.50 | 114.02 | 114.02 | 114.02 | -10.00% | 19,370,586 |
| Aug 18, 2025 | 117.30 | 126.69 | 116.00 | 126.69 | 126.69 | 10.00% | 12,350,252 |
| Aug 15, 2025 | 108.24 | 116.30 | 106.22 | 115.17 | 115.17 | 6.16% | 14,342,841 |
| Aug 14, 2025 | 106.00 | 112.53 | 106.00 | 108.49 | 108.49 | 6.05% | 19,249,879 |
| Aug 13, 2025 | 93.11 | 102.30 | 93.11 | 102.30 | 102.30 | 10.00% | 10,948,796 |
| Aug 12, 2025 | 94.44 | 96.98 | 90.90 | 93.00 | 93.00 | -2.51% | 15,681,787 |
| Aug 11, 2025 | 91.34 | 96.74 | 87.30 | 95.39 | 95.39 | 5.99% | 17,613,653 |
| Aug 8, 2025 | 91.29 | 93.20 | 85.03 | 90.00 | 90.00 | 3.69% | 24,567,883 |
| Aug 7, 2025 | 79.30 | 86.80 | 79.30 | 86.80 | 86.80 | 10.00% | 11,319,369 |
| Aug 6, 2025 | 73.60 | 79.93 | 73.50 | 78.91 | 78.91 | 8.60% | 22,134,550 |
| Aug 5, 2025 | 67.11 | 72.66 | 66.11 | 72.66 | 72.66 | 10.01% | 18,373,413 |
| Aug 4, 2025 | 66.74 | 69.33 | 64.22 | 66.05 | 66.05 | -0.72% | 25,693,918 |
| Aug 1, 2025 | 63.49 | 66.53 | 61.34 | 66.53 | 66.53 | 10.00% | 21,488,274 |
| Jul 31, 2025 | 56.39 | 60.48 | 56.39 | 60.48 | 60.48 | 10.00% | 24,192,409 |
| Jul 30, 2025 | 51.65 | 56.39 | 50.01 | 54.98 | 54.98 | 6.99% | 15,627,617 |
| Jul 29, 2025 | 50.38 | 51.79 | 50.22 | 51.39 | 51.39 | 1.94% | 8,796,217 |
| Jul 28, 2025 | 50.55 | 51.38 | 50.01 | 50.41 | 50.41 | 0.14% | 10,296,566 |
| Jul 25, 2025 | 50.15 | 51.02 | 49.82 | 50.34 | 50.34 | 1.19% | 9,423,574 |
| Jul 24, 2025 | 49.86 | 52.00 | 48.71 | 49.75 | 49.75 | 0.44% | 14,645,079 |
| Jul 23, 2025 | 50.50 | 51.27 | 48.91 | 49.53 | 49.53 | -0.94% | 12,739,299 |
| Jul 22, 2025 | 50.35 | 52.78 | 49.61 | 50.00 | 50.00 | 0.34% | 20,603,749 |
| Jul 21, 2025 | 44.91 | 49.83 | 44.91 | 49.83 | 49.83 | 10.00% | 18,190,494 |