Beijing Tricolor Technology Co., Ltd - 603516.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	97	103	103	104.85	97	14.15M
September 05, 2025	99	98.62	98.62	99.6	95.08	10.38M
September 04, 2025	96.9	98.57	98.57	101.6	95.68	13.23M
September 03, 2025	96.58	96.81	96.81	99.89	91.59	13.79M
September 02, 2025	97.5	96.59	96.59	99.99	95.87	12.57M
September 01, 2025	98.86	96.71	96.71	99.45	94.2	18.32M
August 29, 2025	109.8	101.39	101.39	114.93	101.39	16.94M
August 28, 2025	106	112.66	112.66	113.59	104	12.09M
August 27, 2025	103.11	106.16	106.16	110	101.19	12.64M
August 26, 2025	116.77	105.15	105.15	119.26	105.15	13.55M
August 25, 2025	111.5	116.83	116.83	119.1	109	13.71M
August 22, 2025	110.07	113.08	113.08	115	109.16	11.41M
August 21, 2025	110.21	111.47	111.47	113.5	106.75	12.83M
August 20, 2025	114	112.58	112.58	116.01	107.36	15.27M
August 19, 2025	120.66	114.02	114.02	123.5	114.02	19.37M
August 18, 2025	117.3	126.69	126.69	126.69	116	12.35M
August 15, 2025	108.24	115.17	115.17	116.3	106.22	14.34M
August 14, 2025	106	108.49	108.49	112.53	106	19.25M
August 13, 2025	93.11	102.3	102.3	102.3	93.11	10.95M
August 12, 2025	94.44	93	93	96.98	90.9	15.68M
August 11, 2025	91.34	95.39	95.39	96.74	87.3	17.61M
August 08, 2025	91.29	90	90	93.2	85.03	24.57M
August 07, 2025	79.3	86.8	86.8	86.8	79.3	11.32M
August 06, 2025	73.6	78.91	78.91	79.93	73.5	22.13M
August 05, 2025	67.11	72.66	72.66	72.66	66.11	18.37M
August 04, 2025	66.74	66.05	66.05	69.33	64.22	25.69M
August 01, 2025	63.49	66.53	66.53	66.53	61.34	21.49M
July 31, 2025	56.39	60.48	60.48	60.48	56.39	24.19M
July 30, 2025	51.65	54.98	54.98	56.39	50.01	15.63M
July 29, 2025	50.38	51.39	51.39	51.79	50.22	8.8M
July 28, 2025	50.55	50.41	50.41	51.38	50.01	10.3M
July 25, 2025	50.15	50.34	50.34	51.02	49.82	9.42M
July 24, 2025	49.86	49.75	49.75	52	48.71	14.65M
July 23, 2025	50.5	49.53	49.53	51.27	48.91	12.74M
July 22, 2025	50.35	50	50	52.78	49.61	20.6M
July 21, 2025	44.91	49.83	49.83	49.83	44.91	18.19M
July 18, 2025	42.4	45.3	45.3	45.99	42.07	16.93M
July 17, 2025	42.07	42.37	42.37	43.23	41.8	11.9M
July 16, 2025	39.45	42.19	42.19	43.15	38.91	19.96M
July 15, 2025	38.9	39.23	39.23	40.17	38.9	12.23M
July 14, 2025	36.56	39.2	39.2	39.88	36.56	15.53M
July 11, 2025	37.35	36.99	36.99	38.12	36.82	11.09M
July 10, 2025	35.89	37.76	37.76	39.24	35.65	21.87M
July 09, 2025	36.02	35.67	35.67	36.12	35.48	4.53M
July 08, 2025	34.91	36.2	36.2	36.22	34.78	8.74M
July 07, 2025	35.2	34.91	34.91	35.57	34.73	4.61M
July 04, 2025	35.34	35.4	35.4	36.74	35.14	9.31M
July 03, 2025	35.5	35.06	35.06	35.79	34.97	4.73M
July 02, 2025	35.91	35.5	35.5	37.1	35.16	8.25M
July 01, 2025	36.97	36.33	36.33	36.98	35.5	8.41M
June 30, 2025	35.4	35.9	35.9	36.2	35.3	5.72M
June 27, 2025	35.5	35.66	35.66	36.5	34.84	6.4M
June 26, 2025	35.58	35.27	35.27	35.96	35.01	5.17M
June 25, 2025	35.01	35.5	35.5	35.88	34.68	6.53M
June 24, 2025	33.96	34.88	34.88	35.58	33.96	6.17M
June 23, 2025	33.52	33.97	33.97	34.38	33.21	4.58M
June 20, 2025	34.37	33.87	33.87	35.19	33.79	5.1M
June 19, 2025	34.59	34.22	34.22	35.08	34.01	4.77M
June 18, 2025	34.51	34.77	34.77	34.88	34.2	3.66M
June 17, 2025	35.33	34.79	34.79	35.45	34.55	4.59M

Beijing Tricolor Technology Co., Ltd (603516.SS) SHH