Stock listing
Shenzhen:003004 Beijing Telesound Electronics Co., Ltd. (声迅股份) 股价
Follow Beijing Telesound Electronics Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:003004
¥51.99 CNY +0.79 (+1.5%)
Close on Nov 2, 2026
- Day range
- ¥47.99 – ¥52.55 CNYNov 2, 2026
- Volume
- 1.85M sharesNov 2, 2026
- Market cap
- ¥4.26B CNYAt the close on Nov 2, 2026 · price × 81.86M shares outstanding
- 52-week range
- ¥20.42 – ¥89.45 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥117.2M CNYMedian day 1.62M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:003004 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥51.99 | +0.79 | +1.5% | ¥50.91 | ¥52.55 | ¥47.99 | 1,849,800 | |
| ¥51.20 | -2.70 | -5.0% | ¥50.91 | ¥54.60 | ¥50.35 | 1,720,700 | |
| ¥53.90 | -2.58 | -4.6% | ¥56.00 | ¥56.32 | ¥53.90 | 838,400 | |
| ¥56.48 | +0.39 | +0.7% | ¥56.00 | ¥56.94 | ¥53.74 | 1,169,600 | |
| ¥56.09 | -0.90 | -1.6% | ¥58.00 | ¥58.17 | ¥56.01 | 1,220,700 | |
| ¥56.99 | -0.75 | -1.3% | ¥58.00 | ¥58.50 | ¥56.50 | 1,190,400 | |
| ¥57.74 | -0.93 | -1.6% | ¥55.90 | ¥58.20 | ¥52.80 | 2,397,600 | |
| ¥58.67 | -2.28 | -3.7% | ¥61.50 | ¥61.87 | ¥57.10 | 2,250,200 | |
| ¥60.95 | +0.06 | +0.1% | ¥61.00 | ¥62.23 | ¥60.58 | 1,596,400 | |
| ¥60.89 | +4.31 | +7.6% | ¥55.90 | ¥61.10 | ¥55.52 | 2,298,400 | |
| ¥56.58 | -0.84 | -1.5% | ¥55.90 | ¥58.80 | ¥54.78 | 1,517,534 | |
| ¥57.42 | +2.22 | +4.0% | ¥57.79 | ¥58.51 | ¥55.50 | 1,346,700 | |
| ¥55.20 | -0.01 | 0.0% | ¥53.67 | ¥56.00 | ¥53.14 | 1,277,700 | |
| ¥55.21 | -3.50 | -6.0% | ¥58.95 | ¥58.95 | ¥54.54 | 1,277,734 | |
| ¥58.71 | +0.44 | +0.8% | ¥57.57 | ¥59.46 | ¥55.50 | 1,245,800 | |
| ¥58.27 | +0.03 | +0.1% | ¥58.04 | ¥58.96 | ¥56.91 | 964,800 | |
| ¥58.24 | +0.31 | +0.5% | ¥57.79 | ¥58.83 | ¥54.00 | 1,451,712 | |
| ¥57.93 | -2.29 | -3.8% | ¥60.00 | ¥60.47 | ¥57.02 | 1,303,700 | |
| ¥60.22 | -1.03 | -1.7% | ¥61.20 | ¥62.50 | ¥60.00 | 1,753,612 | |
| ¥61.25 | +4.25 | +7.5% | ¥57.00 | ¥61.60 | ¥56.82 | 2,496,300 | |
| ¥57.00 | -1.06 | -1.8% | ¥57.90 | ¥59.20 | ¥56.50 | 1,608,800 | |
| ¥58.06 | -2.56 | -4.2% | ¥60.22 | ¥61.40 | ¥58.06 | 1,703,800 | |
| ¥60.62 | +1.52 | +2.6% | ¥59.39 | ¥61.51 | ¥57.87 | 2,201,976 | |
| ¥59.10 | -2.27 | -3.7% | ¥61.37 | ¥62.50 | ¥58.64 | 2,886,275 | |
| ¥61.37 | +0.23 | +0.4% | ¥61.78 | ¥65.70 | ¥60.42 | 3,548,000 | |
| ¥61.14 | +0.47 | +0.8% | ¥61.00 | ¥62.10 | ¥60.10 | 1,464,400 | |
| ¥60.67 | +0.36 | +0.6% | ¥59.98 | ¥61.95 | ¥58.71 | 2,508,700 | |
| ¥60.31 | +0.67 | +1.1% | ¥59.63 | ¥61.50 | ¥57.16 | 2,997,500 | |
| ¥59.64 | -5.61 | -8.6% | ¥65.00 | ¥66.83 | ¥59.33 | 4,130,400 | |
| ¥65.25 | -7.25 | -10.0% | ¥74.50 | ¥74.50 | ¥65.25 | 4,207,900 | |
| ¥72.50 | +1.28 | +1.8% | ¥70.16 | ¥73.59 | ¥69.65 | 2,229,125 | |
| ¥71.22 | -0.02 | 0.0% | ¥72.09 | ¥72.62 | ¥64.92 | 2,674,100 | |
| ¥71.24 | -5.21 | -6.8% | ¥76.20 | ¥76.45 | ¥70.00 | 2,473,674 | |
| ¥76.45 | -1.45 | -1.9% | ¥78.02 | ¥78.16 | ¥74.48 | 2,206,825 | |
| ¥77.90 | +2.65 | +3.5% | ¥75.50 | ¥78.78 | ¥75.00 | 2,568,000 | |
| ¥75.25 | +1.80 | +2.5% | ¥73.82 | ¥75.50 | ¥73.82 | 1,579,576 | |
| ¥73.45 | +0.72 | +1.0% | ¥72.94 | ¥75.85 | ¥72.89 | 1,235,876 | |
| ¥72.73 | +0.49 | +0.7% | ¥72.24 | ¥73.40 | ¥70.09 | 952,276 | |
| ¥72.24 | -1.33 | -1.8% | ¥73.59 | ¥74.50 | ¥71.51 | 1,092,012 | |
| ¥73.57 | +3.56 | +5.1% | ¥69.00 | ¥74.26 | ¥68.50 | 1,829,100 | |
| ¥70.01 | -0.49 | -0.7% | ¥70.50 | ¥71.60 | ¥70.01 | 900,400 | |
| ¥70.50 | +1.50 | +2.2% | ¥68.98 | ¥71.24 | ¥68.76 | 1,039,300 | |
| ¥69.00 | +0.16 | +0.2% | ¥70.08 | ¥70.47 | ¥68.42 | 1,147,100 | |
| ¥68.84 | 0.00 | 0.0% | ¥67.90 | ¥69.55 | ¥65.07 | 1,232,912 | |
| ¥68.84 | -2.19 | -3.1% | ¥72.45 | ¥72.74 | ¥68.23 | 1,027,576 | |
| ¥71.03 | -0.38 | -0.5% | ¥70.88 | ¥72.53 | ¥69.60 | 1,168,212 | |
| ¥71.41 | +3.22 | +4.7% | ¥69.31 | ¥72.15 | ¥69.03 | 1,758,876 | |
| ¥68.19 | -6.43 | -8.6% | ¥73.35 | ¥73.82 | ¥67.84 | 1,633,900 | |
| ¥74.62 | -0.10 | -0.1% | ¥74.76 | ¥75.44 | ¥73.46 | 1,332,300 | |
| ¥74.72 | +2.10 | +2.9% | ¥71.89 | ¥74.80 | ¥71.18 | 1,365,322 | |
| ¥72.62 | +0.12 | +0.2% | ¥71.89 | ¥73.14 | ¥69.58 | 1,900,710 | |
| ¥72.50 | +1.18 | +1.7% | ¥71.33 | ¥74.08 | ¥70.20 | 2,123,300 | |
| ¥71.32 | +2.80 | +4.1% | ¥69.01 | ¥72.55 | ¥69.00 | 2,344,110 | |
| ¥68.52 | +2.02 | +3.0% | ¥66.80 | ¥71.48 | ¥65.96 | 2,175,812 | |
| ¥66.50 | +1.00 | +1.5% | ¥66.06 | ¥67.99 | ¥65.50 | 1,261,712 | |
| ¥65.50 | 0.00 | 0.0% | ¥65.40 | ¥66.48 | ¥63.32 | 1,441,524 | |
| ¥65.50 | +1.38 | +2.2% | ¥63.26 | ¥65.83 | ¥62.83 | 1,470,300 | |
| ¥64.12 | +2.22 | +3.6% | ¥61.50 | ¥65.00 | ¥60.09 | 1,790,500 | |
| ¥61.90 | +2.48 | +4.2% | ¥60.00 | ¥62.81 | ¥59.41 | 2,500,400 | |
| ¥59.42 | +3.62 | +6.5% | ¥55.66 | ¥59.70 | ¥54.50 | 2,567,400 |
- Ticker
- Shenzhen:003004
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jan 9, 2026
Beijing Telesound Electronics' Shareholders Plan To Unload Stakes
Latest news
Beijing Telesound Electronics' Shareholders Plan To Unload Stakes
Jan 9, 2026
Closed ¥26.90 (-1.2%) on Jan 12, 2026
Beijing Telesound Electronics Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Jan 9, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Beijing Telesound Electronics Co., Ltd.