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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	18.44	18.21	18.21	18.55	18.15	2.13M
July 17, 2025	18.68	18.77	18.77	18.77	18.6	839,352
July 16, 2025	18.47	18.68	18.68	18.68	18.35	1.06M
July 15, 2025	18.57	18.49	18.49	18.74	18.27	882,000
July 14, 2025	18.5	18.57	18.57	18.64	18.41	849,900
July 11, 2025	18.5	18.5	18.5	18.58	18.44	1.13M
July 10, 2025	18.49	18.52	18.52	18.63	18.38	960,800
July 09, 2025	18.46	18.48	18.48	18.57	18.41	693,712
July 08, 2025	18.33	18.4	18.4	18.47	18.29	597,612
July 07, 2025	18.44	18.39	18.39	18.44	18.23	580,400
July 04, 2025	18.7	18.47	18.47	18.81	18.31	991,000
July 03, 2025	18.65	18.74	18.74	18.75	18.54	1.05M
July 02, 2025	18.67	18.68	18.68	18.78	18.31	1.46M
July 01, 2025	18.51	18.67	18.67	18.85	18.51	871,100
June 30, 2025	18.37	18.62	18.62	18.62	18.33	1.23M
June 27, 2025	18.38	18.35	18.35	18.54	18.23	897,100
June 26, 2025	18.26	18.33	18.33	18.47	18.15	724,703
June 25, 2025	18.56	18.32	18.32	18.6	18.18	1.29M
June 24, 2025	17.91	18.3	18.3	18.45	17.77	1.91M
June 23, 2025	17.02	17.69	17.69	17.69	17.02	1.22M
June 20, 2025	17.96	17.39	17.39	18.03	17.33	2.09M
June 19, 2025	18.5	18.09	18.09	18.5	17.98	2.02M
June 18, 2025	19.02	18.63	18.63	19.04	18.46	1.88M
June 17, 2025	18.96	19.01	19.01	19.09	18.8	1.55M
June 16, 2025	19.6	18.99	18.99	19.6	18.86	3.22M

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