Skip to main content
logo
Beijing Deep Glint Technology Co., Ltd. (SHA:688207)
China flag China · Delayed Price · Currency is CNY
14.97
-0.81 (-5.13%)
Mar 20, 2026, 4:00 PM EDT

SHA:688207 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 202614.6914.6913.6313.8013.80-7.82%8,278,195
Mar 20, 202615.7115.8914.9514.9714.97-5.13%7,418,033
Mar 19, 202616.1816.1815.7115.7815.78-2.23%5,216,714
Mar 18, 202615.5416.1815.4516.1416.144.33%5,525,434
Mar 17, 202616.0016.0515.4215.4715.47-3.19%5,100,207
Mar 16, 202615.8015.9915.5415.9815.980.31%4,143,573
Mar 13, 202616.3816.5315.8715.9315.93-3.69%6,055,589
Mar 12, 202616.5917.0416.4216.5416.54-0.18%6,699,632
Mar 11, 202616.9917.1516.5616.5716.57-2.53%5,557,618
Mar 10, 202617.2017.3916.7917.0017.000.06%9,062,582
Mar 9, 202615.7817.2315.4916.9916.996.32%11,099,710
Mar 6, 202615.6916.1015.6315.9815.981.98%4,075,126
Mar 5, 202615.9115.9415.6015.6715.672.08%5,137,687
Mar 4, 202615.3215.6615.1615.3515.35-1.35%6,769,896
Mar 3, 202616.8817.0615.5515.5615.56-8.36%10,394,961
Mar 2, 202617.2517.4916.8316.9816.98-3.74%9,292,017
Feb 27, 202617.0417.9916.9517.6417.643.46%9,017,335
Feb 26, 202617.0917.1416.8517.0517.05-0.06%5,640,063
Feb 25, 202617.3017.4716.9317.0617.06-0.41%5,791,861
Feb 24, 202617.9817.9816.8817.1317.13-2.39%8,697,106
Feb 13, 202617.0017.9016.9417.5517.552.03%8,634,370
Feb 12, 202616.9617.3916.7717.2017.202.50%6,222,006
Feb 11, 202616.8817.1516.7316.7816.78-0.89%4,703,469
Feb 10, 202616.5817.3016.5816.9316.931.26%6,321,826
Feb 9, 202616.2516.9116.2016.7216.724.63%7,011,615
Feb 6, 202615.9016.2015.8015.9815.98-0.31%4,198,589
Feb 5, 202616.1916.2415.9916.0316.03-1.23%4,261,078
Feb 4, 202616.6416.8016.0716.2316.23-2.58%6,546,284
Feb 3, 202616.3516.7216.2016.6616.663.29%6,689,897
Feb 2, 202616.9817.1416.0916.1316.13-5.84%9,818,090
Jan 30, 202617.6017.7017.0017.1317.13-2.89%8,583,038
Jan 29, 202617.5618.4317.1717.6417.640.40%10,891,310
Jan 28, 202617.6118.1617.5117.5717.57-0.40%7,638,533
Jan 27, 202617.6117.8517.0717.6417.64-0.23%5,543,032
Jan 26, 202617.9518.1717.3217.6817.68-1.39%9,120,569
Jan 23, 202617.8618.2617.7117.9317.930.79%7,654,390
Jan 22, 202617.8517.9817.5117.7917.79-0.22%7,420,631
Jan 21, 202617.1618.0817.0017.8317.833.78%10,073,510
Jan 20, 202617.7117.7516.9117.1817.18-2.22%8,272,499
Jan 19, 202618.0518.0517.4717.5717.57-3.04%8,559,426
Jan 16, 202618.9218.9217.7818.1218.12-3.36%12,815,130
Jan 15, 202618.8619.1818.4618.7518.75-0.58%13,121,170
Jan 14, 202618.3619.5318.1918.8618.863.74%21,248,703
Jan 13, 202618.4019.0017.8118.1818.18-1.09%19,757,330
Jan 12, 202616.8218.5516.8218.3818.3810.26%18,169,170
Jan 9, 202616.1016.7016.0016.6716.673.67%8,763,135
Jan 8, 202615.8016.2315.8016.0816.081.26%5,527,238
Jan 7, 202615.7716.1015.7715.8815.880.32%4,896,136
Jan 6, 202615.7715.8615.5515.8315.830.76%6,244,133
Jan 5, 202615.3015.8115.2515.7115.713.36%6,370,409