Beijing Telesound Electronics Co., Ltd. (SHE:003004)
China
· Delayed Price · Currency is CNY 32.01
-0.09 (-0.28%)
Apr 29, 2026, 3:04 PM CST
SHE:003004 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 32.10 | 32.41 | 31.65 | 32.16 | - | 0.19% | 99,300 |
| Apr 28, 2026 | 32.17 | 32.45 | 32.02 | 32.10 | 32.10 | 0.09% | 431,100 |
| Apr 27, 2026 | 31.90 | 32.35 | 31.50 | 32.07 | 32.07 | 0.53% | 451,700 |
| Apr 24, 2026 | 32.13 | 32.31 | 31.28 | 31.90 | 31.90 | 0.03% | 441,300 |
| Apr 23, 2026 | 31.60 | 32.24 | 31.50 | 31.89 | 31.89 | 0.22% | 424,800 |
| Apr 22, 2026 | 32.44 | 32.44 | 31.25 | 31.82 | 31.82 | -1.85% | 773,000 |
| Apr 21, 2026 | 34.49 | 34.49 | 31.82 | 32.42 | 32.42 | -3.19% | 1,472,400 |
| Apr 20, 2026 | 31.95 | 33.54 | 31.95 | 33.49 | 33.49 | 4.85% | 1,516,100 |
| Apr 17, 2026 | 31.08 | 32.40 | 31.08 | 31.94 | 31.94 | 1.46% | 678,600 |
| Apr 16, 2026 | 30.80 | 31.67 | 30.80 | 31.48 | 31.48 | 1.55% | 602,100 |
| Apr 15, 2026 | 30.63 | 31.48 | 30.05 | 31.00 | 31.00 | 0.13% | 871,300 |
| Apr 14, 2026 | 31.48 | 31.68 | 30.50 | 30.96 | 30.96 | -0.06% | 1,090,924 |
| Apr 13, 2026 | 29.06 | 30.98 | 29.06 | 30.98 | 30.98 | 5.02% | 1,038,400 |
| Apr 10, 2026 | 28.25 | 29.52 | 28.25 | 29.50 | 29.50 | 4.94% | 773,300 |
| Apr 9, 2026 | 28.45 | 28.84 | 28.01 | 28.11 | 28.11 | -1.71% | 411,112 |
| Apr 8, 2026 | 27.83 | 28.68 | 27.83 | 28.60 | 28.60 | 3.14% | 552,858 |
| Apr 7, 2026 | 28.10 | 28.10 | 27.60 | 27.73 | 27.73 | -1.00% | 458,800 |
| Apr 3, 2026 | 29.00 | 29.26 | 28.00 | 28.01 | 28.01 | -3.55% | 437,300 |
| Apr 2, 2026 | 29.78 | 30.04 | 28.52 | 29.04 | 29.04 | -3.14% | 397,400 |
| Apr 1, 2026 | 29.96 | 30.68 | 29.88 | 29.98 | 29.98 | 0.57% | 434,712 |
| Mar 31, 2026 | 29.51 | 30.57 | 29.51 | 29.81 | 29.81 | -1.39% | 471,100 |
| Mar 30, 2026 | 30.53 | 30.65 | 30.23 | 30.23 | 30.23 | -1.43% | 535,300 |
| Mar 27, 2026 | 30.84 | 31.24 | 30.50 | 30.67 | 30.67 | -0.58% | 729,000 |
| Mar 26, 2026 | 31.60 | 32.18 | 30.71 | 30.85 | 30.85 | -1.37% | 806,300 |
| Mar 25, 2026 | 30.48 | 31.44 | 30.01 | 31.28 | 31.28 | 4.30% | 724,300 |
| Mar 24, 2026 | 28.98 | 29.99 | 28.70 | 29.99 | 29.99 | 5.01% | 947,200 |
| Mar 23, 2026 | 29.60 | 29.74 | 28.31 | 28.56 | 28.56 | -4.16% | 802,900 |
| Mar 20, 2026 | 31.09 | 31.09 | 29.70 | 29.80 | 29.80 | -2.61% | 682,800 |
| Mar 19, 2026 | 31.87 | 32.15 | 30.51 | 30.60 | 30.60 | -3.98% | 722,100 |
| Mar 18, 2026 | 32.40 | 32.49 | 31.06 | 31.87 | 31.87 | -1.67% | 693,700 |
| Mar 17, 2026 | 32.15 | 33.27 | 31.85 | 32.41 | 32.41 | 0.84% | 934,324 |
| Mar 16, 2026 | 30.78 | 32.20 | 30.78 | 32.14 | 32.14 | 3.68% | 818,200 |
| Mar 13, 2026 | 31.24 | 32.28 | 30.50 | 31.00 | 31.00 | -0.39% | 1,088,406 |
| Mar 12, 2026 | 32.76 | 33.20 | 31.12 | 31.12 | 31.12 | -5.01% | 1,436,200 |
| Mar 11, 2026 | 32.65 | 33.68 | 32.44 | 32.76 | 32.76 | 0.96% | 1,564,349 |
| Mar 10, 2026 | 31.10 | 32.66 | 31.10 | 32.45 | 32.45 | 4.34% | 1,663,929 |
| Mar 9, 2026 | 29.58 | 31.36 | 29.30 | 31.10 | 31.10 | 3.81% | 1,315,050 |
| Mar 6, 2026 | 28.72 | 29.96 | 28.60 | 29.96 | 29.96 | 3.88% | 659,200 |
| Mar 5, 2026 | 28.99 | 29.20 | 28.48 | 28.84 | 28.84 | 0.52% | 663,800 |
| Mar 4, 2026 | 27.54 | 29.00 | 27.54 | 28.69 | 28.69 | 2.68% | 756,300 |
| Mar 3, 2026 | 28.35 | 28.52 | 27.72 | 27.94 | 27.94 | -0.99% | 924,300 |
| Mar 2, 2026 | 27.54 | 28.78 | 27.51 | 28.22 | 28.22 | 0.14% | 729,730 |
| Feb 27, 2026 | 27.60 | 28.43 | 27.43 | 28.18 | 28.18 | 2.10% | 650,800 |
| Feb 26, 2026 | 27.82 | 28.26 | 27.50 | 27.60 | 27.60 | -1.50% | 402,400 |
| Feb 25, 2026 | 28.18 | 28.64 | 27.77 | 28.02 | 28.02 | 0.97% | 824,200 |
| Feb 24, 2026 | 26.43 | 27.75 | 26.41 | 27.75 | 27.75 | 4.99% | 957,612 |
| Feb 13, 2026 | 26.05 | 26.44 | 26.05 | 26.43 | 26.43 | 0.69% | 610,200 |
| Feb 12, 2026 | 25.81 | 26.47 | 25.76 | 26.25 | 26.25 | 1.31% | 613,534 |
| Feb 11, 2026 | 26.24 | 26.36 | 25.82 | 25.91 | 25.91 | -1.26% | 676,600 |
| Feb 10, 2026 | 26.32 | 26.50 | 26.09 | 26.24 | 26.24 | -0.27% | 474,812 |
| Feb 9, 2026 | 26.30 | 26.84 | 26.06 | 26.31 | 26.31 | 0.53% | 777,200 |
| Feb 6, 2026 | 26.16 | 26.62 | 25.61 | 26.17 | 26.17 | -0.23% | 910,834 |
| Feb 5, 2026 | 26.66 | 26.99 | 25.90 | 26.23 | 26.23 | -1.76% | 692,112 |
| Feb 4, 2026 | 26.89 | 27.46 | 26.28 | 26.70 | 26.70 | -0.63% | 970,200 |
| Feb 3, 2026 | 26.80 | 27.01 | 26.41 | 26.87 | 26.87 | 0.56% | 805,000 |
| Feb 2, 2026 | 27.22 | 27.78 | 26.49 | 26.72 | 26.72 | -2.66% | 896,000 |
| Jan 30, 2026 | 26.72 | 27.89 | 25.99 | 27.45 | 27.45 | 2.27% | 1,560,446 |
| Jan 29, 2026 | 28.00 | 28.18 | 26.84 | 26.84 | 26.84 | -4.99% | 2,202,461 |
| Jan 28, 2026 | 28.25 | 28.82 | 28.25 | 28.25 | 28.25 | -5.01% | 821,200 |
| Jan 27, 2026 | 30.61 | 30.96 | 29.40 | 29.74 | 29.74 | -2.43% | 1,209,500 |
| Jan 26, 2026 | 30.32 | 30.89 | 29.75 | 30.48 | 30.48 | 2.73% | 2,765,456 |
| Jan 23, 2026 | 28.28 | 29.67 | 28.04 | 29.67 | 29.67 | 4.99% | 1,890,412 |
| Jan 22, 2026 | 27.73 | 28.28 | 27.60 | 28.26 | 28.26 | 3.74% | 1,041,200 |
| Jan 21, 2026 | 26.60 | 27.47 | 26.22 | 27.24 | 27.24 | 2.37% | 1,502,272 |
| Jan 20, 2026 | 27.82 | 28.01 | 26.61 | 26.61 | 26.61 | -5.00% | 1,442,000 |
| Jan 19, 2026 | 28.77 | 30.17 | 27.80 | 28.01 | 28.01 | -3.15% | 2,224,600 |
| Jan 16, 2026 | 28.67 | 29.89 | 28.63 | 28.92 | 28.92 | 0.87% | 1,576,400 |
| Jan 15, 2026 | 28.79 | 29.33 | 28.28 | 28.67 | 28.67 | -0.80% | 1,337,072 |
| Jan 14, 2026 | 27.80 | 29.31 | 27.50 | 28.90 | 28.90 | 2.30% | 2,525,240 |
| Jan 13, 2026 | 26.92 | 28.25 | 26.62 | 28.25 | 28.25 | 5.02% | 2,823,680 |
| Jan 12, 2026 | 26.80 | 27.72 | 26.06 | 26.90 | 26.90 | -1.25% | 3,496,234 |
| Jan 9, 2026 | 26.50 | 27.24 | 26.45 | 27.24 | 27.24 | 5.01% | 464,800 |
| Jan 8, 2026 | 26.30 | 26.35 | 25.30 | 25.94 | 25.94 | - | 2,780,869 |
| Jan 7, 2026 | 25.94 | 25.94 | 24.70 | 25.94 | 25.94 | 5.02% | 4,980,768 |
| Jan 6, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 5.02% | 410,400 |
| Jan 5, 2026 | 23.52 | 23.52 | 23.01 | 23.52 | 23.52 | 5.00% | 1,711,700 |
| Dec 31, 2025 | 21.70 | 22.46 | 21.57 | 22.40 | 22.40 | 4.48% | 1,585,312 |
| Dec 30, 2025 | 20.88 | 21.68 | 20.45 | 21.44 | 21.44 | 1.66% | 2,078,312 |
| Dec 29, 2025 | 21.10 | 21.57 | 21.09 | 21.09 | 21.09 | -5.00% | 2,039,100 |
| Dec 26, 2025 | 22.50 | 22.50 | 22.07 | 22.20 | 22.20 | -1.46% | 729,300 |
| Dec 25, 2025 | 22.35 | 22.55 | 22.28 | 22.53 | 22.53 | 0.76% | 456,000 |
| Dec 24, 2025 | 22.69 | 22.69 | 22.28 | 22.36 | 22.36 | -0.53% | 839,600 |
| Dec 23, 2025 | 22.50 | 22.60 | 22.25 | 22.48 | 22.48 | -0.09% | 549,600 |
| Dec 22, 2025 | 22.35 | 22.88 | 22.35 | 22.50 | 22.50 | 1.26% | 979,500 |
| Dec 19, 2025 | 21.77 | 22.39 | 21.65 | 22.22 | 22.22 | 2.07% | 569,800 |
| Dec 18, 2025 | 21.65 | 22.04 | 21.50 | 21.77 | 21.77 | 0.51% | 524,701 |
| Dec 17, 2025 | 21.64 | 21.70 | 21.18 | 21.66 | 21.66 | 1.17% | 435,835 |
| Dec 16, 2025 | 22.20 | 22.20 | 21.10 | 21.41 | 21.41 | -3.43% | 918,600 |
| Dec 15, 2025 | 22.52 | 22.63 | 21.85 | 22.17 | 22.17 | -2.08% | 631,800 |
| Dec 12, 2025 | 22.25 | 22.82 | 22.25 | 22.64 | 22.64 | 1.75% | 793,900 |
| Dec 11, 2025 | 22.28 | 22.55 | 22.06 | 22.25 | 22.25 | -0.04% | 639,537 |
| Dec 10, 2025 | 22.21 | 22.48 | 22.08 | 22.26 | 22.26 | -0.22% | 428,100 |
| Dec 9, 2025 | 22.11 | 22.72 | 22.11 | 22.31 | 22.31 | 0.90% | 785,100 |
| Dec 8, 2025 | 21.38 | 22.28 | 21.29 | 22.11 | 22.11 | 3.85% | 1,565,500 |
| Dec 5, 2025 | 20.72 | 21.35 | 20.58 | 21.29 | 21.29 | 2.75% | 783,400 |
| Dec 4, 2025 | 21.41 | 21.46 | 20.72 | 20.72 | 20.72 | -3.22% | 635,600 |
| Dec 3, 2025 | 21.32 | 21.57 | 21.15 | 21.41 | 21.41 | 0.14% | 506,600 |
| Dec 2, 2025 | 21.43 | 21.53 | 21.31 | 21.38 | 21.38 | -0.37% | 455,000 |
| Dec 1, 2025 | 21.70 | 21.97 | 21.36 | 21.46 | 21.46 | -1.11% | 632,600 |
| Nov 28, 2025 | 21.58 | 21.92 | 21.46 | 21.70 | 21.70 | 1.40% | 596,600 |