Beijing Deep Glint Technology Co., Ltd. (SHA:688207)
China · Delayed Price · Currency is CNY 16.07
-0.07 (-0.43%)
At close: Aug 13, 2025, 2:57 PM CST
SHA:688207 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.05 | 16.11 | 15.68 | 15.70 | - | -2.30% | 7,462,133 |
| Aug 13, 2025 | 16.17 | 16.24 | 16.02 | 16.07 | - | -0.43% | 6,512,712 |
| Aug 12, 2025 | 16.45 | 16.45 | 16.05 | 16.14 | - | -1.77% | 5,595,452 |
| Aug 11, 2025 | 16.08 | 16.59 | 16.08 | 16.43 | - | 2.24% | 6,779,005 |
| Aug 8, 2025 | 16.58 | 16.58 | 15.92 | 16.07 | - | -3.19% | 8,538,242 |
| Aug 7, 2025 | 16.78 | 17.03 | 16.55 | 16.60 | - | -1.01% | 8,173,218 |
| Aug 6, 2025 | 16.33 | 16.86 | 16.20 | 16.77 | - | 2.69% | 9,022,686 |
| Aug 5, 2025 | 16.41 | 16.53 | 16.23 | 16.33 | - | -1.27% | 5,702,151 |
| Aug 4, 2025 | 15.95 | 16.55 | 15.88 | 16.54 | - | 2.86% | 8,333,496 |
| Aug 1, 2025 | 16.16 | 16.23 | 15.72 | 16.08 | - | 0.94% | 7,957,768 |
| Jul 31, 2025 | 15.83 | 16.37 | 15.83 | 15.93 | - | 0.63% | 9,429,630 |
| Jul 30, 2025 | 16.05 | 16.33 | 15.73 | 15.83 | - | -1.92% | 8,785,570 |
| Jul 29, 2025 | 16.10 | 16.39 | 16.00 | 16.14 | - | -0.06% | 7,629,548 |
| Jul 28, 2025 | 16.58 | 16.70 | 15.98 | 16.15 | - | -1.46% | 8,558,146 |
| Jul 25, 2025 | 15.86 | 16.60 | 15.63 | 16.39 | - | 5.06% | 13,839,243 |
| Jul 24, 2025 | 15.05 | 15.77 | 15.05 | 15.60 | - | 3.65% | 9,143,296 |
| Jul 23, 2025 | 15.13 | 15.31 | 15.01 | 15.05 | - | -0.79% | 5,757,530 |
| Jul 22, 2025 | 15.51 | 15.57 | 15.13 | 15.17 | - | -2.19% | 6,990,588 |
| Jul 21, 2025 | 15.44 | 15.64 | 15.37 | 15.51 | - | 0.52% | 6,338,005 |
| Jul 18, 2025 | 15.47 | 15.75 | 15.33 | 15.43 | - | 0.72% | 8,123,597 |
| Jul 17, 2025 | 15.15 | 15.47 | 15.00 | 15.32 | - | 1.26% | 7,397,996 |
| Jul 16, 2025 | 14.95 | 15.34 | 14.93 | 15.13 | - | 1.20% | 6,741,453 |
| Jul 15, 2025 | 15.00 | 15.03 | 14.61 | 14.95 | - | -0.80% | 6,275,188 |
| Jul 14, 2025 | 14.91 | 15.10 | 14.69 | 15.07 | - | 1.34% | 6,165,967 |
| Jul 11, 2025 | 14.54 | 14.97 | 14.43 | 14.87 | - | 2.27% | 7,568,463 |
| Jul 10, 2025 | 14.52 | 15.05 | 14.37 | 14.54 | - | 0.41% | 7,685,725 |
| Jul 9, 2025 | 14.66 | 14.70 | 14.48 | 14.48 | - | -1.03% | 3,772,478 |
| Jul 8, 2025 | 14.35 | 14.67 | 14.24 | 14.63 | - | 2.09% | 4,958,666 |
| Jul 7, 2025 | 14.38 | 14.48 | 14.29 | 14.33 | - | -0.69% | 3,668,732 |
| Jul 4, 2025 | 14.66 | 14.66 | 14.26 | 14.43 | - | -1.37% | 5,336,331 |
| Jul 3, 2025 | 14.51 | 14.77 | 14.51 | 14.63 | - | 0.34% | 3,187,057 |
| Jul 2, 2025 | 14.83 | 14.83 | 14.48 | 14.58 | - | -1.69% | 4,603,444 |
| Jul 1, 2025 | 15.11 | 15.17 | 14.70 | 14.83 | - | -1.79% | 7,028,963 |
| Jun 30, 2025 | 15.02 | 15.22 | 15.02 | 15.10 | - | 0.20% | 4,949,579 |
| Jun 27, 2025 | 15.08 | 15.39 | 15.01 | 15.07 | - | -0.07% | 6,104,907 |
| Jun 26, 2025 | 15.20 | 15.34 | 15.00 | 15.08 | - | -1.11% | 7,871,977 |
| Jun 25, 2025 | 14.96 | 15.49 | 14.83 | 15.25 | - | 1.80% | 12,982,023 |
| Jun 24, 2025 | 14.24 | 15.18 | 14.15 | 14.98 | - | 5.87% | 13,670,098 |
| Jun 23, 2025 | 13.60 | 14.21 | 13.60 | 14.15 | - | 3.66% | 4,134,173 |
| Jun 20, 2025 | 13.97 | 14.16 | 13.63 | 13.65 | - | -2.29% | 2,912,903 |
| Jun 19, 2025 | 14.06 | 14.37 | 13.92 | 13.97 | - | -1.13% | 3,581,098 |
| Jun 18, 2025 | 14.09 | 14.21 | 14.00 | 14.13 | - | -0.35% | 3,064,910 |
| Jun 17, 2025 | 14.28 | 14.44 | 14.09 | 14.18 | - | -1.12% | 3,846,796 |
| Jun 16, 2025 | 13.99 | 14.44 | 13.90 | 14.34 | - | 2.50% | 4,802,368 |
| Jun 13, 2025 | 14.45 | 14.57 | 13.97 | 13.99 | - | -3.85% | 6,116,522 |
| Jun 12, 2025 | 14.36 | 14.64 | 14.23 | 14.55 | - | 1.11% | 4,292,063 |
| Jun 11, 2025 | 14.35 | 14.56 | 14.22 | 14.39 | - | 0.63% | 3,372,777 |
| Jun 10, 2025 | 14.97 | 15.06 | 14.13 | 14.30 | - | -3.05% | 7,236,860 |
| Jun 9, 2025 | 14.45 | 14.87 | 14.45 | 14.75 | - | 1.58% | 5,149,570 |
| Jun 6, 2025 | 14.72 | 14.75 | 14.38 | 14.52 | - | -1.49% | 5,115,402 |