Beijing Tricolor Technology Co., Ltd (SHA:603516)
China
· Delayed Price · Currency is CNY 158.05
+14.37 (10.00%)
Apr 29, 2026, 11:23 AM CST
SHA:603516 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2026 | 162.20 | 167.00 | 158.68 | 158.85 | 158.85 | 1.48% | 8,239,136 |
| Feb 11, 2026 | 157.68 | 159.75 | 155.01 | 156.54 | 156.54 | -0.72% | 4,665,673 |
| Feb 10, 2026 | 167.07 | 167.44 | 157.20 | 157.68 | 157.68 | -4.42% | 7,737,846 |
| Feb 9, 2026 | 172.60 | 175.50 | 158.02 | 164.97 | 164.97 | -1.81% | 8,760,576 |
| Feb 6, 2026 | 169.02 | 172.30 | 166.32 | 168.01 | 168.01 | -1.58% | 4,965,743 |
| Feb 5, 2026 | 170.60 | 173.60 | 168.60 | 170.70 | 170.70 | -1.36% | 4,434,853 |
| Feb 4, 2026 | 172.70 | 175.96 | 169.12 | 173.06 | 173.06 | 0.21% | 6,572,077 |
| Feb 3, 2026 | 164.00 | 173.35 | 160.00 | 172.70 | 172.70 | 7.27% | 8,815,847 |
| Feb 2, 2026 | 168.00 | 169.99 | 160.60 | 161.00 | 161.00 | -2.84% | 8,296,604 |
| Jan 30, 2026 | 150.96 | 168.80 | 150.46 | 165.70 | 165.70 | 6.94% | 16,427,600 |
| Jan 29, 2026 | 146.01 | 165.80 | 146.01 | 154.94 | 154.94 | -4.17% | 19,503,200 |
| Jan 28, 2026 | 161.68 | 161.68 | 161.68 | 161.68 | 161.68 | -10.00% | 1,095,700 |
| Jan 27, 2026 | 179.64 | 179.64 | 179.64 | 179.64 | 179.64 | -10.00% | 1,271,100 |
| Jan 26, 2026 | 213.13 | 217.94 | 196.83 | 199.60 | 199.60 | -8.73% | 9,441,947 |
| Jan 23, 2026 | 214.00 | 221.78 | 212.50 | 218.70 | 218.70 | 2.21% | 5,062,587 |
| Jan 22, 2026 | 221.00 | 222.22 | 213.20 | 213.97 | 213.97 | 0.53% | 5,987,895 |
| Jan 21, 2026 | 195.00 | 221.47 | 193.57 | 212.85 | 212.85 | 1.28% | 9,581,156 |
| Jan 20, 2026 | 210.16 | 225.00 | 210.15 | 210.15 | 210.15 | -10.00% | 8,290,151 |
| Jan 19, 2026 | 240.02 | 241.50 | 231.00 | 233.50 | 233.50 | -2.57% | 4,844,743 |
| Jan 16, 2026 | 249.10 | 251.00 | 234.00 | 239.65 | 239.65 | -2.58% | 7,915,863 |
| Jan 15, 2026 | 254.93 | 263.50 | 233.11 | 246.00 | 246.00 | -4.68% | 8,778,278 |
| Jan 14, 2026 | 261.00 | 264.99 | 250.00 | 258.07 | 258.07 | -1.22% | 7,673,245 |
| Jan 13, 2026 | 246.20 | 267.60 | 242.66 | 261.27 | 261.27 | 7.30% | 9,455,324 |
| Jan 12, 2026 | 229.98 | 246.00 | 225.98 | 243.50 | 243.50 | 5.25% | 8,131,983 |
| Jan 9, 2026 | 231.75 | 236.00 | 221.10 | 231.35 | 231.35 | 0.54% | 7,029,051 |
| Jan 8, 2026 | 258.71 | 258.76 | 228.36 | 230.10 | 230.10 | -8.91% | 12,055,870 |
| Jan 7, 2026 | 230.00 | 252.62 | 230.00 | 252.62 | 252.62 | 10.00% | 7,931,200 |
| Jan 6, 2026 | 225.05 | 238.50 | 222.80 | 229.65 | 229.65 | 2.06% | 6,580,245 |
| Jan 5, 2026 | 225.00 | 230.00 | 220.38 | 225.02 | 225.02 | 0.68% | 4,998,814 |
| Dec 31, 2025 | 233.00 | 233.80 | 222.00 | 223.50 | 223.50 | -2.91% | 5,315,259 |
| Dec 30, 2025 | 220.00 | 237.60 | 220.00 | 230.20 | 230.20 | 4.54% | 7,648,193 |
| Dec 29, 2025 | 223.00 | 228.00 | 214.61 | 220.20 | 220.20 | -1.27% | 5,432,950 |
| Dec 26, 2025 | 228.90 | 230.98 | 220.80 | 223.04 | 223.04 | -0.88% | 5,310,609 |
| Dec 25, 2025 | 222.40 | 226.99 | 219.09 | 225.01 | 225.01 | -1.05% | 6,495,797 |
| Dec 24, 2025 | 217.00 | 230.50 | 211.00 | 227.39 | 227.39 | 5.11% | 8,145,959 |
| Dec 23, 2025 | 209.66 | 220.00 | 207.06 | 216.34 | 216.34 | 6.01% | 7,525,079 |
| Dec 22, 2025 | 202.00 | 207.44 | 199.18 | 204.07 | 204.07 | 3.09% | 5,023,598 |
| Dec 19, 2025 | 200.30 | 203.20 | 194.10 | 197.95 | 197.95 | 0.49% | 4,566,468 |
| Dec 18, 2025 | 203.05 | 208.00 | 196.89 | 196.98 | 196.98 | -5.89% | 7,221,178 |
| Dec 17, 2025 | 192.99 | 213.99 | 192.66 | 209.30 | 209.30 | 6.52% | 9,340,273 |
| Dec 16, 2025 | 191.88 | 197.59 | 176.50 | 196.48 | 196.48 | 3.31% | 9,384,262 |
| Dec 15, 2025 | 184.06 | 194.00 | 183.66 | 190.19 | 190.19 | 1.51% | 5,623,374 |
| Dec 12, 2025 | 185.00 | 190.86 | 182.00 | 187.36 | 187.36 | 1.20% | 6,018,613 |
| Dec 11, 2025 | 183.99 | 193.17 | 183.99 | 185.14 | 185.14 | 0.62% | 7,419,538 |
| Dec 10, 2025 | 193.68 | 200.96 | 178.01 | 184.00 | 184.00 | -4.16% | 11,591,340 |
| Dec 9, 2025 | 178.88 | 191.99 | 174.80 | 191.99 | 191.99 | 10.00% | 10,422,722 |
| Dec 8, 2025 | 165.00 | 175.50 | 164.99 | 174.54 | 174.54 | 6.10% | 7,486,665 |
| 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 |