Skip to main content
Beijing Telesound Electronics Co., Ltd. (SHE:003004)
China flag China · Delayed Price · Currency is CNY
32.66
+1.56 (5.02%)
Mar 10, 2026, 12:54 PM CST

SHE:003004 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202628.7232.6628.7232.66-5.02%1,127,229
Mar 9, 202629.5831.3629.3031.1031.103.81%1,315,050
Mar 6, 202628.7229.9628.6029.9629.963.88%659,200
Mar 5, 202628.9929.2028.4828.8428.840.52%663,800
Mar 4, 202627.5429.0027.5428.6928.692.68%756,300
Mar 3, 202628.3528.5227.7227.9427.94-0.99%924,300
Mar 2, 202627.5428.7827.5128.2228.220.14%729,730
Feb 27, 202627.6028.4327.4328.1828.182.10%650,800
Feb 26, 202627.8228.2627.5027.6027.60-1.50%402,400
Feb 25, 202628.1828.6427.7728.0228.020.97%824,200
Feb 24, 202626.4327.7526.4127.7527.754.99%957,612
Feb 13, 202626.0526.4426.0526.4326.430.69%610,200
Feb 12, 202625.8126.4725.7626.2526.251.31%613,534
Feb 11, 202626.2426.3625.8225.9125.91-1.26%676,600
Feb 10, 202626.3226.5026.0926.2426.24-0.27%474,812
Feb 9, 202626.3026.8426.0626.3126.310.53%777,200
Feb 6, 202626.1626.6225.6126.1726.17-0.23%910,834
Feb 5, 202626.6626.9925.9026.2326.23-1.76%692,112
Feb 4, 202626.8927.4626.2826.7026.70-0.63%970,200
Feb 3, 202626.8027.0126.4126.8726.870.56%805,000
Feb 2, 202627.2227.7826.4926.7226.72-2.66%896,000
Jan 30, 202626.7227.8925.9927.4527.452.27%1,560,446
Jan 29, 202628.0028.1826.8426.8426.84-4.99%2,202,461
Jan 28, 202628.2528.8228.2528.2528.25-5.01%821,200
Jan 27, 202630.6130.9629.4029.7429.74-2.43%1,209,500
Jan 26, 202630.3230.8929.7530.4830.482.73%2,765,456
Jan 23, 202628.2829.6728.0429.6729.674.99%1,890,412
Jan 22, 202627.7328.2827.6028.2628.263.74%1,041,200
Jan 21, 202626.6027.4726.2227.2427.242.37%1,502,272
Jan 20, 202627.8228.0126.6126.6126.61-5.00%1,442,000
Jan 19, 202628.7730.1727.8028.0128.01-3.15%2,224,600
Jan 16, 202628.6729.8928.6328.9228.920.87%1,576,400
Jan 15, 202628.7929.3328.2828.6728.67-0.80%1,337,072
Jan 14, 202627.8029.3127.5028.9028.902.30%2,525,240
Jan 13, 202626.9228.2526.6228.2528.255.02%2,823,680
Jan 12, 202626.8027.7226.0626.9026.90-1.25%3,496,234
Jan 9, 202626.5027.2426.4527.2427.245.01%464,800
Jan 8, 202626.3026.3525.3025.9425.94-2,780,869
Jan 7, 202625.9425.9424.7025.9425.945.02%4,980,768
Jan 6, 202624.7024.7024.7024.7024.705.02%410,400
Jan 5, 202623.5223.5223.0123.5223.525.00%1,711,700
Dec 31, 202521.7022.4621.5722.4022.404.48%1,585,312
Dec 30, 202520.8821.6820.4521.4421.441.66%2,078,312
Dec 29, 202521.1021.5721.0921.0921.09-5.00%2,039,100
Dec 26, 202522.5022.5022.0722.2022.20-1.46%729,300
Dec 25, 202522.3522.5522.2822.5322.530.76%456,000
Dec 24, 202522.6922.6922.2822.3622.36-0.53%839,600
Dec 23, 202522.5022.6022.2522.4822.48-0.09%549,600
Dec 22, 202522.3522.8822.3522.5022.501.26%979,500
Dec 19, 202521.7722.3921.6522.2222.222.07%569,800
Dec 18, 202521.6522.0421.5021.7721.770.51%524,701
Dec 17, 202521.6421.7021.1821.6621.661.17%435,835
Dec 16, 202522.2022.2021.1021.4121.41-3.43%918,600
Dec 15, 202522.5222.6321.8522.1722.17-2.08%631,800
Dec 12, 202522.2522.8222.2522.6422.641.75%793,900
Dec 11, 202522.2822.5522.0622.2522.25-0.04%639,537
Dec 10, 202522.2122.4822.0822.2622.26-0.22%428,100
Dec 9, 202522.1122.7222.1122.3122.310.90%785,100
Dec 8, 202521.3822.2821.2922.1122.113.85%1,565,500
Dec 5, 202520.7221.3520.5821.2921.292.75%783,400
Dec 4, 202521.4121.4620.7220.7220.72-3.22%635,600
Dec 3, 202521.3221.5721.1521.4121.410.14%506,600
Dec 2, 202521.4321.5321.3121.3821.38-0.37%455,000
Dec 1, 202521.7021.9721.3621.4621.46-1.11%632,600
Nov 28, 202521.5821.9221.4621.7021.701.40%596,600
Nov 27, 202521.1821.6020.9821.4021.401.61%707,600
Nov 26, 202521.2021.4521.0221.0621.06-1.13%571,512
Nov 25, 202521.1821.4921.1121.3021.301.48%646,300
Nov 24, 202520.6421.1220.4220.9920.992.59%905,301
Nov 21, 202521.3721.4820.4220.4620.46-4.79%1,917,300
Nov 20, 202521.7521.9221.0721.4921.49-0.69%1,292,400
Nov 19, 202522.6122.8021.5521.6421.64-3.61%1,405,700
Nov 18, 202522.6722.8522.1222.4522.45-1.79%1,002,407
Nov 17, 202522.9523.1222.6522.8622.86-0.57%670,600
Nov 14, 202522.7523.5822.5122.9922.991.05%1,347,300
Nov 13, 202521.9523.0021.8522.7522.753.64%1,497,700
Nov 12, 202521.8022.0021.6321.9521.950.23%731,800
Nov 11, 202521.4821.9821.3221.9021.902.00%815,500
Nov 10, 202521.4021.7221.1821.4721.470.33%581,700
Nov 7, 202521.6821.8521.3521.4021.40-0.47%1,036,700
Nov 6, 202521.5021.7521.0021.5021.50-0.23%838,312
Nov 5, 202521.7921.9021.4421.5521.55-1.10%978,300
Nov 4, 202521.5522.1321.3721.7921.791.30%1,468,800
Nov 3, 202521.1921.8120.8221.5121.512.53%1,578,112
Oct 31, 202520.4021.0920.2120.9820.982.84%1,670,312
Oct 30, 202520.2020.8819.9520.4020.401.04%1,151,900
Oct 29, 202520.2920.3919.8620.1920.19-0.44%841,200
Oct 28, 202520.4420.6020.2020.2820.28-0.78%799,300
Oct 27, 202520.1920.5520.0020.4420.441.34%786,700
Oct 24, 202519.8320.2919.7220.1720.171.87%891,634
Oct 23, 202519.7219.8919.6519.8019.800.10%421,700
Oct 22, 202519.8619.9219.7119.7819.780.41%715,800
Oct 21, 202519.4019.8519.3019.7019.702.13%1,091,300
Oct 20, 202519.1519.3819.1519.2919.291.31%629,800
Oct 17, 202519.1219.6619.0319.0419.04-0.57%925,100
Oct 16, 202518.9919.1718.8519.1519.150.79%726,500
Oct 15, 202518.9719.0118.7019.0019.000.53%1,085,500
Oct 14, 202519.4519.5818.8618.9018.90-2.88%1,085,300
Oct 13, 202519.2019.4919.2019.4619.46-1.67%808,900
Oct 10, 202519.4819.8619.4819.7919.791.70%919,600