Beijing Telesound Electronics Co., Ltd. - 003004.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	26.05	26.43	26.43	26.44	26.05	623,500
February 12, 2026	25.81	26.25	26.25	26.47	25.76	620,234
February 11, 2026	26.24	25.91	25.91	26.36	25.82	684,100
February 10, 2026	26.32	26.24	26.24	26.5	26.09	474,812
February 09, 2026	26.3	26.31	26.31	26.84	26.06	777,200
February 06, 2026	26.16	26.17	26.17	26.62	25.61	910,834
February 05, 2026	26.66	26.23	26.23	26.99	25.9	692,112
February 04, 2026	26.89	26.7	26.7	27.46	26.28	970,200
February 03, 2026	26.8	26.87	26.87	27.01	26.41	809,200
February 02, 2026	27.22	26.72	26.72	27.78	26.49	896,000
January 30, 2026	26.72	27.45	27.45	27.89	25.99	1.57M
January 29, 2026	28	26.84	26.84	28.18	26.84	2.21M
January 28, 2026	28.25	28.25	28.25	28.82	28.25	823,800
January 27, 2026	30.61	29.74	29.74	30.96	29.4	1.21M
January 26, 2026	30.32	30.48	30.48	30.89	29.75	2.77M
January 23, 2026	28.28	29.67	29.67	29.67	28.04	1.89M
January 22, 2026	27.73	28.26	28.26	28.28	27.6	1.08M
January 21, 2026	26.6	27.24	27.24	27.47	26.22	1.5M
January 20, 2026	27.82	26.61	26.61	28.01	26.61	1.44M
January 19, 2026	28.77	28.01	28.01	30.17	27.8	2.22M
January 16, 2026	28.67	28.92	28.92	29.89	28.63	1.6M
January 15, 2026	28.79	28.67	28.67	29.33	28.28	1.34M
January 14, 2026	27.8	28.9	28.9	29.31	27.5	2.53M
January 13, 2026	26.92	28.25	28.25	28.25	26.62	2.82M
January 12, 2026	26.8	26.9	26.9	27.72	26.06	3.52M
January 09, 2026	26.5	27.24	27.24	27.24	26.45	464,900
January 08, 2026	26.3	25.94	25.94	26.35	25.3	2.78M
January 07, 2026	25.94	25.94	25.94	25.94	24.7	4.98M
January 06, 2026	24.7	24.7	24.7	24.7	24.7	411,900
January 05, 2026	23.52	23.52	23.52	23.52	23.01	1.71M
December 31, 2025	21.7	22.4	22.4	22.46	21.57	1.59M
December 30, 2025	20.88	21.44	21.44	21.68	20.45	2.08M
December 29, 2025	21.1	21.09	21.09	21.57	21.09	2.04M
December 26, 2025	22.5	22.2	22.2	22.5	22.07	733,800
December 25, 2025	22.35	22.53	22.53	22.55	22.28	456,000
December 24, 2025	22.69	22.36	22.36	22.69	22.28	839,600
December 23, 2025	22.5	22.48	22.48	22.6	22.25	554,900
December 22, 2025	22.35	22.5	22.5	22.88	22.35	979,500
December 19, 2025	21.77	22.22	22.22	22.39	21.65	569,800
December 18, 2025	21.65	21.77	21.77	22.04	21.5	527,401
December 17, 2025	21.64	21.66	21.66	21.7	21.18	436,435
December 16, 2025	22.2	21.41	21.41	22.2	21.1	920,100
December 15, 2025	22.52	22.17	22.17	22.63	21.85	631,800
December 12, 2025	22.25	22.64	22.64	22.82	22.25	793,900
December 11, 2025	22.28	22.25	22.25	22.55	22.06	645,137
December 10, 2025	22.21	22.26	22.26	22.48	22.08	431,100
December 09, 2025	22.11	22.31	22.31	22.72	22.11	789,500
December 08, 2025	21.38	22.11	22.11	22.28	21.29	1.57M
December 05, 2025	20.72	21.29	21.29	21.35	20.58	788,300
December 04, 2025	21.43	20.72	20.72	21.46	20.72	647,200
December 03, 2025	21.32	21.41	21.41	21.57	21.15	506,600
December 02, 2025	21.43	21.38	21.38	21.53	21.31	455,000
December 01, 2025	21.7	21.46	21.46	21.97	21.36	636,300
November 28, 2025	21.58	21.7	21.7	21.92	21.46	602,600
November 27, 2025	21.18	21.4	21.4	21.6	20.98	707,600
November 26, 2025	21.2	21.06	21.06	21.45	21.02	575,512
November 25, 2025	21.18	21.3	21.3	21.49	21.11	648,600
November 24, 2025	20.64	20.99	20.99	21.12	20.42	905,301
November 21, 2025	21.37	20.46	20.46	21.48	20.42	1.93M
November 20, 2025	21.75	21.49	21.49	21.92	21.07	1.29M

Beijing Telesound Electronics Co., Ltd. (003004.SZ) SHZ