EODData

MEMBERSHIP REGISTER LOG IN

SHE, 003004: Beijing Telesound Electronics Co Ltd

21 Nov 2025
LAST:

20.46

CHANGE:
 1.03		OPEN:
21.37		HIGH:
21.48		ASK:
0.00		VOLUME:
1.92M
CHG(%):
4.79		PREV:
21.49		LOW:
20.42		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
21 Nov 2521.3721.4820.4220.461.92M
20 Nov 2521.7521.9221.0721.491.29M
19 Nov 2522.6122.8021.5521.641.41M
18 Nov 2522.6722.8522.1222.451.0M
17 Nov 2522.9523.1222.6522.86670.6K
14 Nov 2522.7523.5822.5122.991.35M
13 Nov 2521.9523.0021.8522.751.5M
12 Nov 2521.6822.0021.6321.95731.8K
11 Nov 2521.6821.9821.3221.90815.5K
10 Nov 2521.6821.7221.1821.47581.7K

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:21.786.5%
MA10:22.007.5%
MA20:21.505.1%
MA50:20.460.0%
MA100:19.604.4%
MA200:20.751.4%
RSI14:39.04 
WPR14:-100.00 
MTM14:-1.33
ROC14:-0.06 
ATR:0.76 
Week High:23.5815.2%
Week Low:20.420.2%
Month High:23.5815.2%
Month Low:19.301.4%
Year High:33.0061.3%
Year Low:16.6023.3%
Volatility:3.33 

RECENT DIVIDENDS

Date Amount
04 Jun 2024$0.20
19 Jun 2023$0.20
18 May 2022$0.20