Skip to main content
Beijing Deep Glint Technology Co., Ltd. (SHA:688207)
China flag China · Delayed Price · Currency is CNY
15.98
+0.31 (1.98%)
Mar 6, 2026, 4:00 PM EST

SHA:688207 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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
Dec 8, 202515.8316.1615.8015.8515.850.38%3,900,075
Dec 5, 202515.5515.8415.2615.7915.792.73%3,757,416
Dec 4, 202515.6515.8415.3115.3715.37-2.16%3,776,199
Dec 3, 202516.4416.4415.6815.7115.71-4.03%5,942,389
Dec 2, 202516.6316.7816.3416.3716.37-2.27%4,356,082
Dec 1, 202516.6416.9716.5516.7516.75-0.18%4,159,076
Nov 28, 202516.5216.9716.4016.7816.781.15%3,646,674
Nov 27, 202516.6016.8316.4316.5916.59-0.12%3,781,689
Nov 26, 202516.7417.1216.5716.6116.61-1.54%4,274,986
Nov 25, 202516.7017.1616.6916.8716.871.32%5,879,297
Nov 24, 202516.1116.7515.8116.6516.654.06%5,944,887
Nov 21, 202516.4316.8115.8016.0016.00-3.67%6,919,127
Nov 20, 202516.7116.9216.3316.6116.61-1.54%6,279,713
Nov 19, 202517.1917.2216.7416.8716.87-1.80%6,082,015
Nov 18, 202516.8917.4316.6017.1817.180.94%10,126,680
Nov 17, 202516.1517.1616.0317.0217.025.98%7,818,881
Nov 14, 202516.5416.5916.0616.0616.06-3.25%4,120,806
Nov 13, 202516.5516.7116.3316.6016.601.03%4,406,285
Nov 12, 202516.6616.7816.3716.4316.43-1.85%3,833,731
Nov 11, 202516.8516.9616.5516.7416.74-0.65%4,005,048
Nov 10, 202516.7317.1516.6516.8516.851.08%5,772,851
Nov 7, 202516.7516.9716.6316.6716.67-1.65%6,189,536
Nov 6, 202516.3217.0316.2716.9516.953.86%10,039,240
Nov 5, 202516.2016.4715.8216.3216.320.18%6,735,946
Nov 4, 202516.3816.6016.0816.2916.29-0.91%4,569,981
Nov 3, 202516.3716.6416.0616.4416.441.36%6,970,965
Oct 31, 202515.6116.4415.5316.2216.223.91%9,510,059
Oct 30, 202515.5315.9715.3815.6115.610.64%6,311,350
Oct 29, 202515.6215.7215.3015.5115.51-1.34%5,669,765
Oct 28, 202515.5815.8415.5115.7215.720.58%4,282,902
Oct 27, 202515.6215.8615.4615.6315.630.19%4,918,410
Oct 24, 202515.4315.7315.3215.6015.601.63%4,114,762
Oct 23, 202515.3615.3715.0515.3515.350.59%4,164,983
Oct 22, 202515.3015.5015.2115.2615.26-0.78%3,046,980
Oct 21, 202514.9915.6014.9115.3815.382.60%5,558,523
Oct 20, 202515.0215.3014.8014.9914.991.08%5,494,243
Oct 17, 202515.4915.5814.8214.8314.83-4.20%6,362,656
Oct 16, 202515.8215.8215.3515.4815.48-1.90%4,973,813
Oct 15, 202515.4415.9415.4415.7815.782.14%5,323,062
Oct 14, 202516.4116.4615.3815.4515.45-5.04%8,205,649
Oct 13, 202515.8616.5015.3316.2716.270.37%7,944,194
Oct 10, 202517.1517.2216.1616.2116.21-5.76%10,593,620
Oct 9, 202517.3817.7217.1617.2017.20-0.69%9,398,728
Sep 30, 202516.8217.6616.8117.3217.323.65%10,152,830