Beijing Tricolor Technology Co., Ltd. Class A 603516
SSE · China · Electronic Technology
CNY 77.46-0.13 (-0.17%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 77.46 | -0.17% | CNY 78.29 | CNY 78.78 | CNY 76.79 | 3.03M |
| 2026-09-29 | CNY 77.59 | -1.28% | CNY 78.60 | CNY 80.36 | CNY 77.55 | 3.18M |
| 2026-09-28 | CNY 78.60 | -4.93% | CNY 82.34 | CNY 82.47 | CNY 77.00 | 5.15M |
| 2026-09-24 | CNY 82.68 | -2.72% | CNY 84.03 | CNY 84.86 | CNY 82.67 | 2.80M |
| 2026-09-23 | CNY 84.99 | -0.67% | CNY 85.85 | CNY 86.00 | CNY 84.24 | 2.79M |
| 2026-09-22 | CNY 85.56 | -0.66% | CNY 86.92 | CNY 88.50 | CNY 85.20 | 3.97M |
| 2026-09-21 | CNY 86.13 | -0.86% | CNY 87.51 | CNY 88.30 | CNY 85.57 | 3.28M |
| 2026-09-18 | CNY 86.88 | +1.52% | CNY 86.20 | CNY 87.25 | CNY 85.01 | 3.52M |
| 2026-09-17 | CNY 85.58 | -0.43% | CNY 85.76 | CNY 88.38 | CNY 85.28 | 3.09M |
| 2026-09-16 | CNY 85.95 | +1.24% | CNY 84.80 | CNY 86.50 | CNY 83.58 | 2.99M |
| 2026-09-15 | CNY 84.90 | -1.62% | CNY 85.86 | CNY 87.50 | CNY 84.62 | 2.85M |
| 2026-09-14 | CNY 86.30 | +3.29% | CNY 83.60 | CNY 88.88 | CNY 82.53 | 5.32M |
| 2026-09-11 | CNY 83.55 | -2.79% | CNY 84.28 | CNY 84.70 | CNY 81.43 | 4.93M |
| 2026-09-10 | CNY 85.95 | -2.36% | CNY 87.50 | CNY 88.10 | CNY 85.86 | 3.73M |
| 2026-09-09 | CNY 88.03 | -1.64% | CNY 90.00 | CNY 91.28 | CNY 87.28 | 4.64M |
| 2026-09-08 | CNY 89.50 | -3.79% | CNY 93.50 | CNY 94.58 | CNY 87.00 | 6.23M |
| 2026-09-07 | CNY 93.03 | -0.15% | CNY 93.98 | CNY 94.50 | CNY 92.88 | 3.64M |
| 2026-09-04 | CNY 93.17 | -2.20% | CNY 95.92 | CNY 96.66 | CNY 92.54 | 6.26M |
| 2026-09-03 | CNY 95.27 | +3.33% | CNY 93.58 | CNY 96.49 | CNY 93.00 | 6.81M |
| 2026-09-02 | CNY 92.20 | -1.58% | CNY 92.70 | CNY 94.20 | CNY 91.52 | 2.87M |
| 2026-09-01 | CNY 93.68 | -1.91% | CNY 96.50 | CNY 96.66 | CNY 93.04 | 3.58M |
| 2026-08-31 | CNY 95.50 | +4.90% | CNY 89.00 | CNY 95.52 | CNY 88.54 | 5.47M |
| 2026-08-28 | CNY 91.04 | -2.74% | CNY 93.82 | CNY 96.16 | CNY 91.01 | 5.65M |
| 2026-08-27 | CNY 93.60 | +4.14% | CNY 89.35 | CNY 93.94 | CNY 89.26 | 8.08M |
| 2026-08-26 | CNY 89.88 | -9.35% | CNY 98.74 | CNY 98.88 | CNY 89.24 | 11.86M |
| 2026-08-25 | CNY 99.15 | +3.41% | CNY 94.86 | CNY 99.68 | CNY 93.28 | 5.83M |
| 2026-08-24 | CNY 95.88 | -2.42% | CNY 98.09 | CNY 102.09 | CNY 93.26 | 5.69M |
| 2026-08-21 | CNY 98.26 | +4.90% | CNY 93.94 | CNY 99.98 | CNY 92.18 | 6.53M |
| 2026-08-20 | CNY 93.67 | -0.83% | CNY 96.00 | CNY 96.31 | CNY 92.64 | 4.55M |
| 2026-08-19 | CNY 94.45 | -7.40% | CNY 101.00 | CNY 101.00 | CNY 94.05 | 6.72M |
| 2026-08-18 | CNY 102.00 | -0.22% | CNY 103.00 | CNY 109.69 | CNY 101.02 | 8.63M |
| 2026-08-17 | CNY 102.22 | +2.88% | CNY 99.40 | CNY 102.24 | CNY 98.52 | 4.42M |
| 2026-08-14 | CNY 99.36 | +0.58% | CNY 98.90 | CNY 99.80 | CNY 97.90 | 3.28M |
| 2026-08-13 | CNY 98.79 | -1.81% | CNY 101.50 | CNY 102.86 | CNY 98.67 | 4.26M |
| 2026-08-12 | CNY 100.61 | +1.10% | CNY 99.80 | CNY 101.63 | CNY 99.36 | 3.57M |
| 2026-08-11 | CNY 99.52 | +0.45% | CNY 98.62 | CNY 101.68 | CNY 97.58 | 4.16M |
| 2026-08-10 | CNY 99.07 | -1.44% | CNY 101.40 | CNY 102.10 | CNY 97.30 | 4.49M |
| 2026-08-07 | CNY 100.52 | +2.24% | CNY 98.49 | CNY 100.87 | CNY 96.80 | 5.95M |
| 2026-08-06 | CNY 98.32 | -0.49% | CNY 97.00 | CNY 99.79 | CNY 96.40 | 5.43M |
| 2026-08-05 | CNY 98.80 | +4.48% | CNY 92.90 | CNY 99.18 | CNY 92.50 | 6.54M |
| 2026-08-04 | CNY 94.56 | +3.60% | CNY 92.68 | CNY 95.44 | CNY 91.48 | 5.19M |
| 2026-08-03 | CNY 91.27 | +0.03% | CNY 90.50 | CNY 92.88 | CNY 90.25 | 4.80M |
| 2026-07-31 | CNY 91.24 | +2.99% | CNY 94.58 | CNY 94.58 | CNY 91.20 | 6.62M |
| 2026-07-30 | CNY 88.59 | -4.67% | CNY 92.00 | CNY 93.85 | CNY 86.72 | 6.04M |
| 2026-07-29 | CNY 92.93 | -0.71% | CNY 94.36 | CNY 94.59 | CNY 89.27 | 6.15M |
| 2026-07-28 | CNY 93.59 | -2.37% | CNY 92.66 | CNY 96.55 | CNY 92.50 | 6.16M |
| 2026-07-27 | CNY 95.86 | +7.64% | CNY 90.19 | CNY 96.12 | CNY 88.31 | 7.46M |
| 2026-07-24 | CNY 89.06 | -2.91% | CNY 91.01 | CNY 91.30 | CNY 88.20 | 4.74M |
| 2026-07-23 | CNY 91.73 | +0.97% | CNY 92.64 | CNY 96.37 | CNY 91.01 | 7.19M |
| 2026-07-22 | CNY 90.85 | -0.26% | CNY 90.52 | CNY 94.67 | CNY 89.21 | 10.52M |
| 2026-07-21 | CNY 91.09 | +10.00% | CNY 88.00 | CNY 91.09 | CNY 83.00 | 10.78M |
| 2026-07-20 | CNY 82.81 | -6.16% | CNY 90.00 | CNY 91.00 | CNY 80.00 | 10.51M |
| 2026-07-17 | CNY 88.25 | -9.10% | CNY 95.70 | CNY 97.00 | CNY 87.38 | 9.37M |
| 2026-07-16 | CNY 97.09 | -1.07% | CNY 97.85 | CNY 100.59 | CNY 95.02 | 6.86M |
| 2026-07-15 | CNY 98.14 | -10.00% | CNY 117.36 | CNY 117.36 | CNY 98.14 | 11.21M |
| 2026-07-14 | CNY 109.04 | +10.00% | CNY 106.50 | CNY 109.04 | CNY 106.50 | 2.10M |
| 2026-07-13 | CNY 99.13 | -6.94% | CNY 105.91 | CNY 106.50 | CNY 98.50 | 6.48M |
| 2026-07-10 | CNY 106.52 | -1.21% | CNY 106.46 | CNY 111.41 | CNY 106.46 | 5.72M |
| 2026-07-09 | CNY 107.82 | +0.31% | CNY 109.00 | CNY 109.00 | CNY 101.50 | 7.79M |
| 2026-07-08 | CNY 107.49 | -4.26% | CNY 113.50 | CNY 113.80 | CNY 107.49 | 5.43M |
| 2026-07-07 | CNY 112.27 | -3.05% | CNY 117.94 | CNY 118.45 | CNY 111.03 | 5.75M |
| 2026-07-06 | CNY 115.80 | -2.37% | CNY 120.50 | CNY 122.76 | CNY 114.70 | 6.06M |
| 2026-07-03 | CNY 118.61 | -2.46% | CNY 121.60 | CNY 122.60 | CNY 118.50 | 5.20M |
| 2026-07-02 | CNY 121.60 | -4.51% | CNY 123.38 | CNY 128.81 | CNY 120.71 | 6.59M |
| 2026-07-01 | CNY 127.34 | -5.40% | CNY 136.30 | CNY 137.98 | CNY 126.56 | 8.99M |
| 2026-06-30 | CNY 134.61 | -0.37% | CNY 138.18 | CNY 142.03 | CNY 128.35 | 11.02M |
| 2026-06-29 | CNY 135.11 | +10.00% | CNY 125.00 | CNY 135.11 | CNY 123.88 | 3.93M |
| 2026-06-26 | CNY 122.83 | -5.47% | CNY 129.08 | CNY 134.72 | CNY 122.83 | 6.89M |
| 2026-06-25 | CNY 129.94 | -1.93% | CNY 132.52 | CNY 133.77 | CNY 129.68 | 5.31M |
| 2026-06-24 | CNY 132.50 | -3.20% | CNY 136.17 | CNY 138.25 | CNY 131.50 | 5.87M |
| 2026-06-23 | CNY 136.88 | -3.12% | CNY 144.27 | CNY 146.50 | CNY 136.00 | 8.19M |
| 2026-06-22 | CNY 141.29 | -0.62% | CNY 144.41 | CNY 145.16 | CNY 136.44 | 8.18M |
| 2026-06-18 | CNY 142.17 | +4.82% | CNY 135.65 | CNY 144.99 | CNY 132.67 | 9.94M |
| 2026-06-17 | CNY 135.63 | +0.74% | CNY 138.64 | CNY 143.50 | CNY 132.69 | 14.30M |
| 2026-06-16 | CNY 134.64 | +10.00% | CNY 127.95 | CNY 134.64 | CNY 127.40 | 6.85M |
| 2026-06-15 | CNY 122.40 | +10.00% | CNY 112.96 | CNY 122.40 | CNY 112.38 | 4.53M |
| 2026-06-12 | CNY 111.27 | -2.35% | CNY 115.90 | CNY 119.45 | CNY 110.58 | 8.33M |
| 2026-06-11 | CNY 113.95 | -1.57% | CNY 114.00 | CNY 116.50 | CNY 108.66 | 8.43M |
| 2026-06-10 | CNY 115.77 | -7.24% | CNY 122.56 | CNY 123.75 | CNY 114.81 | 9.18M |
| 2026-06-09 | CNY 124.81 | -3.49% | CNY 132.80 | CNY 133.21 | CNY 123.50 | 10.64M |
| 2026-06-08 | CNY 129.33 | -4.21% | CNY 135.02 | CNY 137.37 | CNY 128.85 | 17.89M |
| 2026-06-05 | CNY 135.02 | +6.83% | CNY 133.00 | CNY 139.03 | CNY 130.00 | 18.04M |
| 2026-06-04 | CNY 126.39 | +10.00% | CNY 117.42 | CNY 126.39 | CNY 117.19 | 9.35M |
| 2026-06-03 | CNY 114.90 | +3.69% | CNY 109.99 | CNY 118.52 | CNY 109.83 | 8.86M |
| 2026-06-02 | CNY 110.81 | +0.31% | CNY 110.66 | CNY 112.50 | CNY 108.38 | 5.37M |
| 2026-06-01 | CNY 110.47 | -1.37% | CNY 111.99 | CNY 114.50 | CNY 109.01 | 7.01M |
| 2026-05-29 | CNY 112.01 | -4.10% | CNY 118.00 | CNY 118.50 | CNY 111.00 | 6.10M |
| 2026-05-28 | CNY 116.80 | +0.52% | CNY 116.39 | CNY 117.77 | CNY 112.40 | 5.93M |
| 2026-05-27 | CNY 116.20 | -2.35% | CNY 118.94 | CNY 120.44 | CNY 115.01 | 5.71M |
| 2026-05-26 | CNY 119.00 | -1.57% | CNY 120.00 | CNY 120.50 | CNY 116.50 | 5.90M |