Skip to main content
logo
Beijing Deep Glint Technology Co., Ltd. (SHA:688207)
China flag China · Delayed Price · Currency is CNY
19.50
+0.45 (2.36%)
At close: Sep 10, 2026

SHA:688207 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 202618.8319.8818.6119.3819.381.73%9,504,767
Sep 9, 202619.4019.9918.7919.0519.05-1.70%16,051,621
Sep 8, 202618.7719.4817.8819.3819.385.33%14,797,620
Sep 7, 202617.2218.5717.2218.4018.406.98%12,133,520
Sep 4, 202617.7018.3217.0617.2017.20-1.83%10,844,976
Sep 3, 202617.6317.8517.2717.5217.520.57%6,509,979
Sep 2, 202617.5817.8017.1617.4217.42-2.57%9,239,474
Sep 1, 202617.9519.1117.7317.8817.880.06%15,588,487
Aug 31, 202617.0317.9916.9017.8717.873.24%7,543,449
Aug 28, 202618.1418.3317.3117.3117.31-3.57%7,923,958
Aug 27, 202617.3018.0417.3017.9517.952.87%8,139,052
Aug 26, 202617.9718.0917.4017.4517.45-2.46%7,178,041
Aug 25, 202617.5818.0717.1817.8917.890.96%8,141,604
Aug 24, 202618.6818.8817.0817.7217.72-8.57%14,385,420
Aug 21, 202619.3019.4518.7519.3819.38-0.31%7,418,247
Aug 20, 202619.9020.0219.1819.4419.440.21%7,719,622
Aug 19, 202620.5920.7019.2219.4019.40-8.53%14,216,798
Aug 18, 202621.4721.9720.6521.2121.21-1.81%11,004,058
Aug 17, 202620.4122.0319.9221.6021.607.36%16,002,634
Aug 14, 202619.6020.8819.5820.1220.123.82%13,596,668
Aug 13, 202619.7421.0619.3319.3819.38-1.92%13,838,370
Aug 12, 202619.5819.9819.4319.7619.760.82%7,923,044
Aug 11, 202619.2119.8218.8619.6019.600.93%9,541,983
Aug 10, 202619.2919.6519.0019.4219.42-0.26%9,243,070
Aug 7, 202619.4619.7718.5519.4719.470.36%13,328,016
Aug 6, 202618.5220.2218.5019.4019.402.37%16,565,814
Aug 5, 202617.8519.6117.6318.9518.956.88%15,678,662
Aug 4, 202616.8518.1616.7217.7317.736.23%13,687,056
Aug 3, 202616.8617.1816.4616.6916.691.15%11,479,621
Jul 31, 202615.3617.0615.3516.5016.5012.17%18,038,752
Jul 30, 202615.3315.7214.5014.7114.71-6.13%11,412,557
Jul 29, 202615.4915.8515.1415.6715.670.90%11,732,390
Jul 28, 202616.4916.7215.4615.5315.53-6.45%14,142,155
Jul 27, 202615.4916.8015.3516.6016.608.00%17,726,837
Jul 24, 202614.6815.6814.6815.3715.371.86%14,962,532
Jul 23, 202615.6015.9914.9815.0915.09-3.02%14,093,452
Jul 22, 202615.7916.2115.3215.5615.56-3.53%17,311,757
Jul 21, 202615.7816.2313.3316.1316.132.22%34,291,767
Jul 20, 202619.7120.2215.7715.7815.78-19.94%32,863,740
Jul 17, 202621.2021.3919.4619.7119.71-8.11%22,759,670
Jul 16, 202621.0022.8720.7221.4521.450.42%24,365,610
Jul 15, 202621.7322.0020.8821.3621.36-3.13%17,830,720
Jul 14, 202621.9422.5020.6722.0522.052.08%22,280,410
Jul 13, 202622.5722.7221.1821.6021.60-4.76%19,051,121
Jul 10, 202623.6024.5022.6422.6822.68-1.65%28,528,851
Jul 9, 202619.3023.4119.1223.0623.0618.14%34,788,230
Jul 8, 202620.3020.5819.4019.5219.52-2.89%18,228,769
Jul 7, 202620.8921.5719.8420.1020.10-4.29%18,458,932
Jul 6, 202622.3022.5020.9221.0021.00-8.06%26,331,474
Jul 3, 202622.7524.0922.3922.8422.841.15%34,703,461