Beijing Tricolor Technology Co., Ltd (SHA:603516)
China
· Delayed Price · Currency is CNY 164.50
+4.03 (2.51%)
At close: Dec 5, 2025
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 |
| 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% | 25,435,240 |
| Sep 16, 2025 | 142.80 | 154.00 | 142.80 | 154.00 | 154.00 | 10.00% | 10,110,560 |
| Sep 15, 2025 | 158.00 | 165.88 | 135.72 | 140.00 | 140.00 | -7.16% | 26,605,760 |
| Sep 12, 2025 | 140.00 | 150.80 | 138.50 | 150.80 | 150.80 | 10.00% | 11,549,480 |
| Sep 11, 2025 | 129.29 | 137.09 | 125.00 | 137.09 | 137.09 | 10.00% | 14,863,460 |
| Sep 10, 2025 | 120.00 | 124.63 | 119.60 | 124.63 | 124.63 | 10.00% | 11,507,430 |
| 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% | 13,233,860 |
| Sep 3, 2025 | 96.58 | 99.89 | 91.59 | 96.81 | 96.81 | 0.23% | 13,793,610 |
| Sep 2, 2025 | 97.50 | 99.99 | 95.87 | 96.59 | 96.59 | -0.12% | 12,565,010 |
| Sep 1, 2025 | 98.86 | 99.45 | 94.20 | 96.71 | 96.71 | -4.62% | 18,321,630 |
| Aug 29, 2025 | 109.80 | 114.93 | 101.39 | 101.39 | 101.39 | -10.00% | 16,936,790 |
| Aug 28, 2025 | 106.00 | 113.59 | 104.00 | 112.66 | 112.66 | 6.12% | 12,086,090 |
| Aug 27, 2025 | 103.11 | 110.00 | 101.19 | 106.16 | 106.16 | 0.96% | 12,641,960 |
| Aug 26, 2025 | 116.77 | 119.26 | 105.15 | 105.15 | 105.15 | -10.00% | 13,551,830 |
| Aug 25, 2025 | 111.50 | 119.10 | 109.00 | 116.83 | 116.83 | 3.32% | 13,710,640 |
| 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% | 12,832,530 |
| Aug 20, 2025 | 114.00 | 116.01 | 107.36 | 112.58 | 112.58 | -1.26% | 15,270,720 |
| Aug 19, 2025 | 120.66 | 123.50 | 114.02 | 114.02 | 114.02 | -10.00% | 19,370,580 |
| Aug 18, 2025 | 117.30 | 126.69 | 116.00 | 126.69 | 126.69 | 10.00% | 12,350,250 |
| Aug 15, 2025 | 108.24 | 116.30 | 106.22 | 115.17 | 115.17 | 6.16% | 14,342,840 |
| Aug 14, 2025 | 106.00 | 112.53 | 106.00 | 108.49 | 108.49 | 6.05% | 19,249,870 |
| Aug 13, 2025 | 93.11 | 102.30 | 93.11 | 102.30 | 102.30 | 10.00% | 10,948,790 |
| Aug 12, 2025 | 94.44 | 96.98 | 90.90 | 93.00 | 93.00 | -2.51% | 15,681,780 |
| Aug 11, 2025 | 91.34 | 96.74 | 87.30 | 95.39 | 95.39 | 5.99% | 17,613,650 |
| Aug 8, 2025 | 91.29 | 93.20 | 85.03 | 90.00 | 90.00 | 3.69% | 24,567,880 |
| Aug 7, 2025 | 79.30 | 86.80 | 79.30 | 86.80 | 86.80 | 10.00% | 11,319,360 |
| 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% | 18,373,410 |
| Aug 4, 2025 | 66.74 | 69.33 | 64.22 | 66.05 | 66.05 | -0.72% | 25,693,910 |
| Aug 1, 2025 | 63.49 | 66.53 | 61.34 | 66.53 | 66.53 | 10.00% | 21,488,270 |
| Jul 31, 2025 | 56.39 | 60.48 | 56.39 | 60.48 | 60.48 | 10.00% | 24,192,400 |
| Jul 30, 2025 | 51.65 | 56.39 | 50.01 | 54.98 | 54.98 | 6.99% | 15,627,610 |
| 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% | 10,296,560 |
| 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% | 14,645,070 |
| Jul 23, 2025 | 50.50 | 51.27 | 48.91 | 49.53 | 49.53 | -0.94% | 12,739,290 |
| Jul 22, 2025 | 50.35 | 52.78 | 49.61 | 50.00 | 50.00 | 0.34% | 20,603,740 |
| Jul 21, 2025 | 44.91 | 49.83 | 44.91 | 49.83 | 49.83 | 10.00% | 18,190,490 |
| Jul 18, 2025 | 42.40 | 45.99 | 42.07 | 45.30 | 45.30 | 6.92% | 16,928,080 |
| Jul 17, 2025 | 42.07 | 43.23 | 41.80 | 42.37 | 42.37 | 0.43% | 11,895,900 |
| Jul 16, 2025 | 39.45 | 43.15 | 38.91 | 42.19 | 42.19 | 7.55% | 19,962,100 |
| Jul 15, 2025 | 38.90 | 40.17 | 38.90 | 39.23 | 39.23 | 0.08% | 12,232,720 |
| Jul 14, 2025 | 36.56 | 39.88 | 36.56 | 39.20 | 39.20 | 5.97% | 15,531,400 |
| Jul 11, 2025 | 37.35 | 38.12 | 36.82 | 36.99 | 36.99 | -2.04% | 11,094,230 |