Beijing Deep Glint Technology Co., Ltd. (SHA:688207)
China · Delayed Price · Currency is CNY 16.94
+0.59 (3.61%)
At close: Sep 5, 2025
SHA:688207 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.35 | 16.99 | 16.13 | 16.94 | - | 3.61% | 7,166,169 |
| Sep 4, 2025 | 17.01 | 17.30 | 16.02 | 16.35 | - | -4.27% | 9,413,928 |
| Sep 3, 2025 | 17.51 | 17.84 | 17.04 | 17.08 | - | -2.40% | 8,797,012 |
| Sep 2, 2025 | 18.50 | 18.53 | 17.30 | 17.50 | - | -5.71% | 13,065,801 |
| Sep 1, 2025 | 17.71 | 18.77 | 17.71 | 18.56 | - | 4.68% | 16,134,543 |
| Aug 29, 2025 | 18.13 | 18.20 | 17.37 | 17.73 | - | -2.10% | 11,483,988 |
| Aug 28, 2025 | 18.02 | 18.39 | 17.36 | 18.11 | - | -0.49% | 17,971,160 |
| Aug 27, 2025 | 17.90 | 19.06 | 17.90 | 18.20 | - | 3.59% | 21,551,516 |
| Aug 26, 2025 | 17.52 | 17.90 | 17.45 | 17.57 | - | -1.46% | 11,886,180 |
| Aug 25, 2025 | 17.45 | 18.60 | 17.44 | 17.83 | - | 5.19% | 23,858,183 |
| Aug 22, 2025 | 16.51 | 16.95 | 16.41 | 16.95 | - | 2.67% | 10,003,280 |
| Aug 21, 2025 | 16.77 | 17.05 | 16.39 | 16.51 | - | -0.48% | 7,299,907 |
| Aug 20, 2025 | 16.56 | 16.61 | 16.20 | 16.59 | - | 0.06% | 6,387,131 |
| Aug 19, 2025 | 16.55 | 16.78 | 16.36 | 16.58 | - | 0.18% | 7,862,359 |
| Aug 18, 2025 | 16.15 | 16.65 | 16.15 | 16.55 | - | 2.48% | 9,370,809 |
| Aug 15, 2025 | 15.71 | 16.18 | 15.66 | 16.15 | - | 2.87% | 6,934,232 |
| 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 |