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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	19.15	19.29	19.29	19.38	19.15	629,800
October 17, 2025	19.12	19.04	19.04	19.66	19.03	935,900
October 16, 2025	18.99	19.15	19.15	19.17	18.85	726,500
October 15, 2025	18.97	19	19	19.01	18.7	1.12M
October 14, 2025	19.45	18.9	18.9	19.58	18.86	1.09M
October 13, 2025	19.2	19.46	19.46	19.49	19.2	812,800
October 10, 2025	19.48	19.79	19.79	19.86	19.48	930,700
October 09, 2025	19.46	19.46	19.46	19.55	19.24	883,300
September 30, 2025	19.36	19.37	19.37	19.47	19.32	562,100
September 29, 2025	19.44	19.35	19.35	19.52	19.12	764,134
September 26, 2025	19.41	19.44	19.44	19.68	19.28	500,200
September 25, 2025	19.83	19.47	19.47	19.85	19.32	782,000
September 24, 2025	19.39	19.66	19.66	19.8	19.25	631,900
September 23, 2025	20.03	19.46	19.46	20.07	19.05	1.51M
September 22, 2025	20.24	20.04	20.04	20.6	19.96	1.07M
September 19, 2025	21.2	20.25	20.25	21.2	20	741,600
September 18, 2025	20.9	20.24	20.24	21.24	20.14	1.64M
September 17, 2025	21.08	20.8	20.8	21.08	20.71	823,600
September 16, 2025	20.37	21.08	21.08	21.39	20.23	1.75M
September 15, 2025	20.75	20.4	20.4	20.78	20.18	934,600
September 12, 2025	21.2	20.58	20.58	21.2	20.5	1.64M
September 11, 2025	19.98	20.82	20.82	20.82	19.78	1.95M
September 10, 2025	19.71	19.83	19.83	20.16	19.69	919,000
September 09, 2025	19.71	19.76	19.76	19.89	19.58	952,600
September 08, 2025	19.31	19.74	19.74	19.75	19.31	1.02M
September 05, 2025	19.17	19.31	19.31	19.45	19.05	810,166
September 04, 2025	19.19	19.07	19.07	19.31	18.84	967,300
September 03, 2025	19.4	19.2	19.2	19.49	19.15	924,400
September 02, 2025	19.69	19.43	19.43	19.72	19.14	1.5M
September 01, 2025	19.25	19.8	19.8	19.9	19.09	1.52M
August 29, 2025	19.13	19.24	19.24	19.24	18.92	1.14M
August 28, 2025	18.9	19.13	19.13	19.24	18.64	2M
August 27, 2025	19.48	18.9	18.9	19.67	18.9	1.7M
August 26, 2025	19.62	19.48	19.48	19.82	19.45	1.67M
August 25, 2025	20.02	19.59	19.59	20.25	19.5	2.12M
August 22, 2025	19.91	20.02	20.02	20.33	19.91	1.33M
August 21, 2025	19.44	19.9	19.9	20.23	19.26	2.09M
August 20, 2025	19.17	19.28	19.28	19.32	19.03	1.06M
August 19, 2025	19.26	19.12	19.12	19.29	19.03	1.07M
August 18, 2025	19.48	19.25	19.25	19.48	19.13	1.69M
August 15, 2025	18.86	19.22	19.22	19.23	18.86	1.32M
August 14, 2025	19.13	18.77	18.77	19.45	18.5	2.01M
August 13, 2025	19.26	19.04	19.04	19.26	19.01	1.05M
August 12, 2025	19	19.18	19.18	19.49	18.91	2.03M
August 11, 2025	18.55	18.9	18.9	18.98	18.43	2.07M
August 08, 2025	18.25	18.48	18.48	18.59	18.16	1.58M
August 07, 2025	18.18	18.25	18.25	18.29	18.13	819,000
August 06, 2025	18.28	18.18	18.18	18.28	18	1.2M
August 05, 2025	18.15	18.25	18.25	18.34	18.15	501,300
August 04, 2025	18.08	18.22	18.22	18.34	18	611,500
August 01, 2025	17.91	18.12	18.12	18.17	17.91	570,200
July 31, 2025	18.06	17.94	17.94	18.15	17.91	821,100
July 30, 2025	18.35	18.05	18.05	18.35	18.04	1.05M
July 29, 2025	18.52	18.36	18.36	18.52	18.29	683,800
July 28, 2025	18.39	18.5	18.5	18.55	18.36	887,700
July 25, 2025	18.39	18.41	18.41	18.43	18.29	611,212
July 24, 2025	18.21	18.36	18.36	18.38	18.18	771,200
July 23, 2025	18.4	18.27	18.27	18.4	18.25	766,394
July 22, 2025	18.39	18.38	18.38	18.49	18.32	668,918
July 21, 2025	18.2	18.39	18.39	18.4	18.2	806,800

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