Skip to main content
logo
Beijing Deep Glint Technology Co., Ltd. (SHA:688207)
China flag China · Delayed Price · Currency is CNY
17.05
-0.01 (-0.06%)
Feb 26, 2026, 4:00 PM EST

SHA:688207 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 31, 202515.3315.4115.1315.2015.20-0.33%6,404,103
Dec 30, 202515.1615.4415.0515.2515.250.59%4,144,086
Dec 29, 202515.0515.2415.0015.1615.160.07%3,064,864
Dec 26, 202515.1415.3515.0615.1515.15-0.13%4,215,731
Dec 25, 202515.1415.2315.0215.1715.170.20%3,218,530
Dec 24, 202515.0215.1714.9315.1415.141.27%2,598,980
Dec 23, 202515.1815.3014.9314.9514.95-1.97%3,565,571
Dec 22, 202515.1015.6515.0115.2515.251.53%4,501,096
Dec 19, 202515.1315.3014.9815.0215.02-0.53%3,622,552
Dec 18, 202514.6715.2514.6515.1015.102.03%4,685,761
Dec 17, 202514.6914.8014.3614.8014.801.51%4,148,013
Dec 16, 202514.7214.9214.5814.5814.58-0.61%4,658,414
Dec 15, 202514.9914.9914.5114.6714.67-2.07%4,741,732
Dec 12, 202515.1115.2014.9314.9814.98-0.79%7,462,484
Dec 11, 202515.4915.5015.0815.1015.10-2.52%4,815,422
Dec 10, 202515.5615.6915.2915.4915.49-1.40%4,394,531
Dec 9, 202515.8516.3315.7115.7115.71-0.88%5,007,027