Beijing Telesound Electronics Co., Ltd. Class A 003004
SZSE · China · Commercial Services
CNY 60.22-1.03 (-1.68%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 60.22 | -1.68% | CNY 61.20 | CNY 62.50 | CNY 60.00 | 1.75M |
| 2026-09-29 | CNY 61.25 | +7.46% | CNY 57.00 | CNY 61.60 | CNY 56.82 | 2.50M |
| 2026-09-28 | CNY 57.00 | -1.83% | CNY 57.90 | CNY 59.20 | CNY 56.50 | 1.61M |
| 2026-09-24 | CNY 58.06 | -4.22% | CNY 60.22 | CNY 61.40 | CNY 58.06 | 1.70M |
| 2026-09-23 | CNY 60.62 | +2.57% | CNY 59.39 | CNY 61.51 | CNY 57.87 | 2.20M |
| 2026-09-22 | CNY 59.10 | -3.70% | CNY 61.37 | CNY 62.50 | CNY 58.64 | 2.89M |
| 2026-09-21 | CNY 61.37 | +0.38% | CNY 61.78 | CNY 65.70 | CNY 60.42 | 3.55M |
| 2026-09-18 | CNY 61.14 | +0.77% | CNY 61.00 | CNY 62.10 | CNY 60.10 | 1.46M |
| 2026-09-17 | CNY 60.67 | +0.60% | CNY 59.98 | CNY 61.95 | CNY 58.71 | 2.51M |
| 2026-09-16 | CNY 60.31 | +1.12% | CNY 59.63 | CNY 61.50 | CNY 57.16 | 3.00M |
| 2026-09-15 | CNY 59.64 | -8.60% | CNY 65.00 | CNY 66.83 | CNY 59.33 | 4.13M |
| 2026-09-14 | CNY 65.25 | -10.00% | CNY 74.50 | CNY 74.50 | CNY 65.25 | 4.21M |
| 2026-09-11 | CNY 72.50 | +1.80% | CNY 70.16 | CNY 73.59 | CNY 69.65 | 2.23M |
| 2026-09-10 | CNY 71.22 | -0.03% | CNY 72.09 | CNY 72.62 | CNY 64.92 | 2.67M |
| 2026-09-09 | CNY 71.24 | -6.81% | CNY 76.20 | CNY 76.45 | CNY 70.00 | 2.47M |
| 2026-09-08 | CNY 76.45 | -1.86% | CNY 78.02 | CNY 78.16 | CNY 74.48 | 2.21M |
| 2026-09-07 | CNY 77.90 | +3.52% | CNY 75.50 | CNY 78.78 | CNY 75.00 | 2.57M |
| 2026-09-04 | CNY 75.25 | +2.45% | CNY 73.82 | CNY 75.50 | CNY 73.82 | 1.58M |
| 2026-09-03 | CNY 73.45 | +0.99% | CNY 72.94 | CNY 75.85 | CNY 72.89 | 1.24M |
| 2026-09-02 | CNY 72.73 | +0.68% | CNY 72.24 | CNY 73.40 | CNY 70.09 | 952.28K |
| 2026-09-01 | CNY 72.24 | -1.81% | CNY 73.59 | CNY 74.50 | CNY 71.51 | 1.09M |
| 2026-08-31 | CNY 73.57 | +5.08% | CNY 69.00 | CNY 74.26 | CNY 68.50 | 1.83M |
| 2026-08-28 | CNY 70.01 | -0.70% | CNY 70.50 | CNY 71.60 | CNY 70.01 | 900.40K |
| 2026-08-27 | CNY 70.50 | +2.17% | CNY 68.98 | CNY 71.24 | CNY 68.76 | 1.04M |
| 2026-08-26 | CNY 69.00 | +0.23% | CNY 70.08 | CNY 70.47 | CNY 68.42 | 1.15M |
| 2026-08-25 | CNY 68.84 | 0.00% | CNY 67.90 | CNY 69.55 | CNY 65.07 | 1.23M |
| 2026-08-24 | CNY 68.84 | -3.08% | CNY 72.45 | CNY 72.74 | CNY 68.23 | 1.03M |
| 2026-08-21 | CNY 71.03 | -0.53% | CNY 70.88 | CNY 72.53 | CNY 69.60 | 1.17M |
| 2026-08-20 | CNY 71.41 | +4.72% | CNY 69.31 | CNY 72.15 | CNY 69.03 | 1.76M |
| 2026-08-19 | CNY 68.19 | -8.62% | CNY 73.35 | CNY 73.82 | CNY 67.84 | 1.63M |
| 2026-08-18 | CNY 74.62 | -0.13% | CNY 74.76 | CNY 75.44 | CNY 73.46 | 1.33M |
| 2026-08-17 | CNY 74.72 | +2.89% | CNY 71.89 | CNY 74.80 | CNY 71.18 | 1.37M |
| 2026-08-14 | CNY 72.62 | +0.17% | CNY 71.89 | CNY 73.14 | CNY 69.58 | 1.90M |
| 2026-08-13 | CNY 72.50 | +1.65% | CNY 71.33 | CNY 74.08 | CNY 70.20 | 2.12M |
| 2026-08-12 | CNY 71.32 | +4.09% | CNY 69.01 | CNY 72.55 | CNY 69.00 | 2.34M |
| 2026-08-11 | CNY 68.52 | +3.04% | CNY 66.80 | CNY 71.48 | CNY 65.96 | 2.18M |
| 2026-08-10 | CNY 66.50 | +1.53% | CNY 66.06 | CNY 67.99 | CNY 65.50 | 1.26M |
| 2026-08-07 | CNY 65.50 | 0.00% | CNY 65.40 | CNY 66.48 | CNY 63.32 | 1.44M |
| 2026-08-06 | CNY 65.50 | +2.15% | CNY 63.26 | CNY 65.83 | CNY 62.83 | 1.47M |
| 2026-08-05 | CNY 64.12 | +3.59% | CNY 61.50 | CNY 65.00 | CNY 60.09 | 1.79M |
| 2026-08-04 | CNY 61.90 | +4.17% | CNY 60.00 | CNY 62.81 | CNY 59.41 | 2.50M |
| 2026-08-03 | CNY 59.42 | +6.49% | CNY 55.66 | CNY 59.70 | CNY 54.50 | 2.57M |
| 2026-07-31 | CNY 55.80 | +4.30% | CNY 56.17 | CNY 58.58 | CNY 55.40 | 2.26M |
| 2026-07-30 | CNY 53.50 | -8.72% | CNY 58.20 | CNY 58.60 | CNY 52.75 | 2.20M |
| 2026-07-29 | CNY 58.61 | -2.07% | CNY 60.24 | CNY 61.20 | CNY 56.00 | 2.12M |
| 2026-07-28 | CNY 59.85 | +0.42% | CNY 59.50 | CNY 62.05 | CNY 58.19 | 2.09M |
| 2026-07-27 | CNY 59.60 | +4.56% | CNY 56.55 | CNY 60.28 | CNY 55.49 | 1.66M |
| 2026-07-24 | CNY 57.00 | -1.06% | CNY 56.60 | CNY 57.47 | CNY 55.03 | 1.38M |
| 2026-07-23 | CNY 57.61 | +0.38% | CNY 57.10 | CNY 59.00 | CNY 56.14 | 1.65M |
| 2026-07-22 | CNY 57.39 | -4.14% | CNY 60.93 | CNY 61.41 | CNY 55.44 | 3.07M |
| 2026-07-21 | CNY 59.87 | +4.18% | CNY 59.00 | CNY 61.00 | CNY 51.72 | 5.33M |
| 2026-07-20 | CNY 57.47 | -10.01% | CNY 63.00 | CNY 65.84 | CNY 57.47 | 3.48M |
| 2026-07-17 | CNY 63.86 | -9.99% | CNY 69.93 | CNY 69.99 | CNY 63.86 | 2.23M |
| 2026-07-16 | CNY 70.95 | -6.11% | CNY 75.04 | CNY 76.80 | CNY 68.99 | 3.21M |
| 2026-07-15 | CNY 75.57 | -7.44% | CNY 81.56 | CNY 81.88 | CNY 75.50 | 3.01M |
| 2026-07-14 | CNY 81.64 | +3.34% | CNY 79.00 | CNY 83.50 | CNY 75.85 | 3.89M |
| 2026-07-13 | CNY 79.00 | -4.83% | CNY 82.82 | CNY 83.77 | CNY 76.36 | 3.95M |
| 2026-07-10 | CNY 83.01 | -1.75% | CNY 84.28 | CNY 89.45 | CNY 82.82 | 4.93M |
| 2026-07-09 | CNY 84.49 | +5.18% | CNY 81.02 | CNY 85.96 | CNY 76.23 | 5.24M |
| 2026-07-08 | CNY 80.33 | +0.48% | CNY 81.03 | CNY 84.84 | CNY 80.22 | 5.51M |
| 2026-07-07 | CNY 79.95 | +10.00% | CNY 72.68 | CNY 79.95 | CNY 71.52 | 3.37M |
| 2026-07-06 | CNY 72.68 | -0.18% | CNY 72.80 | CNY 75.59 | CNY 71.50 | 2.55M |
| 2026-07-03 | CNY 72.81 | -1.58% | CNY 74.99 | CNY 75.55 | CNY 72.50 | 2.46M |
| 2026-07-02 | CNY 73.98 | -6.73% | CNY 78.53 | CNY 80.00 | CNY 72.73 | 4.35M |
| 2026-07-01 | CNY 79.32 | -2.73% | CNY 81.45 | CNY 82.34 | CNY 78.12 | 4.09M |
| 2026-06-30 | CNY 81.55 | +6.39% | CNY 80.50 | CNY 84.00 | CNY 78.50 | 6.26M |
| 2026-06-29 | CNY 76.65 | +10.00% | CNY 70.85 | CNY 76.65 | CNY 69.01 | 5.74M |
| 2026-06-26 | CNY 69.68 | +3.51% | CNY 67.32 | CNY 69.98 | CNY 66.19 | 2.84M |
| 2026-06-25 | CNY 67.32 | -4.61% | CNY 70.11 | CNY 71.40 | CNY 66.12 | 3.29M |
| 2026-06-24 | CNY 70.57 | -3.84% | CNY 69.30 | CNY 72.55 | CNY 68.33 | 4.94M |
| 2026-06-23 | CNY 73.39 | +2.50% | CNY 70.11 | CNY 78.00 | CNY 69.49 | 6.01M |
| 2026-06-22 | CNY 71.60 | +3.56% | CNY 68.49 | CNY 71.93 | CNY 64.50 | 5.64M |
| 2026-06-18 | CNY 69.14 | +4.33% | CNY 67.61 | CNY 70.50 | CNY 65.25 | 6.19M |
| 2026-06-17 | CNY 66.27 | +1.56% | CNY 65.40 | CNY 67.40 | CNY 64.01 | 3.42M |
| 2026-06-16 | CNY 65.25 | -0.38% | CNY 65.48 | CNY 66.20 | CNY 63.10 | 3.13M |
| 2026-06-15 | CNY 65.50 | +2.52% | CNY 63.89 | CNY 65.98 | CNY 62.85 | 4.02M |
| 2026-06-12 | CNY 63.89 | -0.47% | CNY 64.19 | CNY 65.50 | CNY 62.01 | 3.67M |
| 2026-06-11 | CNY 64.19 | -5.46% | CNY 66.09 | CNY 67.91 | CNY 62.80 | 5.16M |
| 2026-06-10 | CNY 67.90 | +4.08% | CNY 64.37 | CNY 69.47 | CNY 64.00 | 5.62M |
| 2026-06-09 | CNY 65.24 | -2.45% | CNY 66.88 | CNY 66.95 | CNY 62.00 | 5.77M |
| 2026-06-08 | CNY 66.88 | +7.37% | CNY 60.01 | CNY 68.52 | CNY 60.01 | 7.34M |
| 2026-06-05 | CNY 62.29 | +1.45% | CNY 61.28 | CNY 64.35 | CNY 59.10 | 6.55M |
| 2026-06-04 | CNY 61.40 | -4.79% | CNY 59.04 | CNY 66.60 | CNY 58.57 | 7.89M |
| 2026-06-03 | CNY 64.49 | -9.99% | CNY 65.38 | CNY 67.55 | CNY 64.49 | 2.19M |
| 2026-06-02 | CNY 71.65 | +9.09% | CNY 68.00 | CNY 72.25 | CNY 62.50 | 9.42M |
| 2026-06-01 | CNY 65.68 | +10.00% | CNY 59.71 | CNY 65.68 | CNY 59.71 | 3.97M |
| 2026-05-29 | CNY 59.71 | +4.24% | CNY 55.03 | CNY 61.08 | CNY 55.03 | 5.97M |
| 2026-05-28 | CNY 57.28 | +4.32% | CNY 54.83 | CNY 57.59 | CNY 53.80 | 4.90M |
| 2026-05-27 | CNY 54.91 | +0.31% | CNY 53.56 | CNY 60.18 | CNY 52.10 | 6.92M |
| 2026-05-26 | CNY 54.74 | +10.01% | CNY 49.30 | CNY 54.74 | CNY 47.52 | 5.71M |