Beijing Tricolor Technology Co., Ltd (SHA:603516)
China
· Delayed Price · Currency is CNY 164.50
+4.03 (2.51%)
Dec 5, 2025, 3:00 PM CST
SHA:603516 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 162.19 | 169.50 | 161.64 | 164.50 | 164.50 | 2.51% | 7,340,999 |
| Dec 4, 2025 | 160.40 | 161.98 | 155.51 | 160.47 | 160.47 | 0.04% | 6,460,408 |
| Dec 3, 2025 | 169.00 | 170.00 | 153.62 | 160.40 | 160.40 | -4.35% | 9,683,280 |
| Dec 2, 2025 | 176.98 | 179.33 | 166.50 | 167.69 | 167.69 | -4.01% | 7,615,597 |
| Dec 1, 2025 | 173.00 | 176.75 | 170.10 | 174.70 | 174.70 | -1.83% | 5,330,594 |
| Nov 28, 2025 | 179.25 | 182.00 | 174.20 | 177.95 | 177.95 | -1.14% | 5,153,572 |
| Nov 27, 2025 | 174.00 | 189.33 | 174.00 | 180.00 | 180.00 | 3.26% | 8,979,897 |
| Nov 26, 2025 | 170.01 | 177.60 | 168.01 | 174.31 | 174.31 | -0.57% | 6,454,725 |
| Nov 25, 2025 | 171.94 | 177.60 | 170.51 | 175.31 | 175.31 | 2.88% | 7,890,397 |
| Nov 24, 2025 | 187.96 | 188.92 | 166.50 | 170.40 | 170.40 | -7.89% | 12,155,639 |
| Nov 21, 2025 | 193.00 | 197.99 | 185.00 | 185.00 | 185.00 | -9.02% | 8,343,544 |
| Nov 20, 2025 | 210.00 | 210.50 | 195.02 | 203.35 | 203.35 | 0.47% | 7,011,476 |
| Nov 19, 2025 | 204.00 | 204.28 | 197.64 | 202.40 | 202.40 | 0.10% | 5,970,434 |
| Nov 18, 2025 | 201.88 | 206.84 | 197.19 | 202.20 | 202.20 | 0.16% | 7,731,814 |
| Nov 17, 2025 | 195.88 | 204.75 | 195.11 | 201.88 | 201.88 | 2.74% | 7,454,609 |
| Nov 14, 2025 | 195.90 | 203.00 | 193.01 | 196.50 | 196.50 | -1.71% | 6,575,838 |
| Nov 13, 2025 | 198.00 | 205.48 | 196.00 | 199.92 | 199.92 | 0.13% | 8,961,800 |
| Nov 12, 2025 | 200.09 | 206.30 | 196.00 | 199.66 | 199.66 | -1.49% | 9,026,880 |
| Nov 11, 2025 | 211.00 | 218.92 | 197.00 | 202.69 | 202.69 | -5.36% | 15,893,240 |
| Nov 10, 2025 | 230.00 | 235.00 | 214.18 | 214.18 | 214.18 | -10.00% | 11,419,940 |
| Nov 7, 2025 | 227.00 | 245.00 | 226.95 | 237.98 | 237.98 | 4.87% | 15,370,230 |
| Nov 6, 2025 | 206.30 | 226.93 | 203.00 | 226.93 | 226.93 | 10.00% | 13,178,270 |
| Nov 5, 2025 | 180.00 | 206.83 | 179.80 | 206.30 | 206.30 | 9.72% | 15,816,890 |
| Nov 4, 2025 | 195.80 | 197.97 | 183.00 | 188.03 | 188.03 | -1.02% | 13,301,110 |
| Nov 3, 2025 | 178.00 | 189.97 | 176.00 | 189.97 | 189.97 | 10.00% | 13,963,470 |
| Oct 31, 2025 | 173.13 | 179.44 | 171.00 | 172.70 | 172.70 | -0.75% | 9,953,073 |
| Oct 30, 2025 | 183.00 | 191.00 | 170.01 | 174.00 | 174.00 | -2.36% | 16,082,430 |
| Oct 29, 2025 | 173.00 | 178.20 | 172.99 | 178.20 | 178.20 | 10.00% | 7,689,901 |
| Oct 28, 2025 | 161.00 | 168.31 | 158.16 | 162.00 | 162.00 | 0.05% | 9,574,387 |
| Oct 27, 2025 | 166.77 | 166.80 | 155.00 | 161.92 | 161.92 | -2.90% | 10,337,200 |
| Oct 24, 2025 | 161.00 | 168.25 | 160.00 | 166.76 | 166.76 | 4.18% | 10,213,870 |
| Oct 23, 2025 | 158.50 | 165.48 | 155.00 | 160.07 | 160.07 | 0.99% | 8,495,148 |
| Oct 22, 2025 | 154.99 | 160.80 | 154.99 | 158.50 | 158.50 | 2.72% | 9,276,241 |
| Oct 21, 2025 | 152.02 | 155.00 | 145.68 | 154.30 | 154.30 | 2.52% | 8,093,105 |
| Oct 20, 2025 | 153.00 | 155.38 | 147.50 | 150.51 | 150.51 | 1.83% | 8,543,441 |
| Oct 17, 2025 | 154.90 | 155.80 | 147.81 | 147.81 | 147.81 | -4.21% | 8,724,192 |
| Oct 16, 2025 | 157.01 | 160.00 | 152.30 | 154.30 | 154.30 | -2.25% | 7,337,845 |
| Oct 15, 2025 | 165.50 | 166.00 | 153.00 | 157.85 | 157.85 | -7.14% | 14,563,250 |
| Oct 14, 2025 | 188.26 | 192.00 | 163.18 | 169.99 | 169.99 | -4.01% | 20,222,250 |
| Oct 13, 2025 | 150.88 | 177.09 | 150.88 | 177.09 | 177.09 | 10.00% | 14,442,400 |
| Oct 10, 2025 | 151.00 | 166.76 | 149.60 | 160.99 | 160.99 | 6.19% | 15,683,580 |
| Oct 9, 2025 | 166.90 | 171.35 | 148.70 | 151.60 | 151.60 | -7.95% | 15,544,510 |
| Sep 30, 2025 | 167.79 | 170.88 | 163.75 | 164.70 | 164.70 | 0.02% | 12,502,430 |
| Sep 29, 2025 | 154.00 | 166.30 | 150.88 | 164.66 | 164.66 | 6.92% | 13,862,050 |
| Sep 26, 2025 | 161.50 | 170.92 | 153.13 | 154.00 | 154.00 | -2.85% | 14,206,130 |
| 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% | 10,869,730 |
| Sep 23, 2025 | 163.89 | 167.09 | 151.78 | 156.58 | 156.58 | -2.14% | 11,920,940 |
| Sep 22, 2025 | 162.84 | 164.78 | 156.20 | 160.00 | 160.00 | -1.74% | 10,548,680 |
| Sep 19, 2025 | 169.00 | 171.42 | 157.77 | 162.84 | 162.84 | -2.36% | 14,497,520 |