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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	22.61	21.64	21.64	22.8	21.55	1.42M
November 18, 2025	22.67	22.45	22.45	22.85	22.12	1M
November 17, 2025	22.95	22.86	22.86	23.12	22.65	670,600
November 14, 2025	21.68	22.99	22.99	23.58	21.68	1.37M
November 13, 2025	21.95	22.75	22.75	23	21.85	1.51M
November 12, 2025	21.8	21.95	21.95	22	21.63	731,800
November 11, 2025	21.48	21.9	21.9	21.98	21.32	838,500
November 10, 2025	21.4	21.47	21.47	21.72	21.18	585,500
November 07, 2025	21.68	21.4	21.4	21.85	21.35	1.06M
November 06, 2025	21.5	21.5	21.5	21.75	21	838,312
November 05, 2025	21.79	21.55	21.55	21.9	21.44	987,000
November 04, 2025	21.55	21.79	21.79	22.13	21.37	1.47M
November 03, 2025	21.19	21.51	21.51	21.81	20.82	1.58M
October 31, 2025	20.4	20.98	20.98	21.09	20.21	1.69M
October 30, 2025	20.2	20.4	20.4	20.88	19.95	1.17M
October 29, 2025	20.29	20.19	20.19	20.39	19.86	841,200
October 28, 2025	20.44	20.28	20.28	20.6	20.2	799,300
October 27, 2025	20.19	20.44	20.44	20.55	20	793,900
October 24, 2025	19.83	20.17	20.17	20.29	19.72	923,134
October 23, 2025	19.72	19.8	19.8	19.89	19.65	421,700
October 22, 2025	19.86	19.78	19.78	19.92	19.71	725,500
October 21, 2025	19.4	19.7	19.7	19.85	19.3	1.18M
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

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