Beijing Deep Glint Technology Co., Ltd. Class A 688207
SSE · China · Technology Services
CNY 19.47-0.19 (-0.97%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 19.47 | -0.97% | CNY 19.77 | CNY 19.97 | CNY 19.30 | 6.71M |
| 2026-09-29 | CNY 19.66 | +3.26% | CNY 19.04 | CNY 20.20 | CNY 19.04 | 9.25M |
| 2026-09-28 | CNY 19.04 | -3.45% | CNY 19.56 | CNY 19.66 | CNY 18.58 | 9.77M |
| 2026-09-24 | CNY 19.72 | -5.42% | CNY 20.71 | CNY 20.84 | CNY 19.68 | 10.54M |
| 2026-09-23 | CNY 20.85 | +2.36% | CNY 20.40 | CNY 21.17 | CNY 20.16 | 12.80M |
| 2026-09-22 | CNY 20.37 | +5.87% | CNY 19.37 | CNY 20.73 | CNY 19.37 | 17.71M |
| 2026-09-21 | CNY 19.24 | -3.56% | CNY 19.94 | CNY 19.99 | CNY 18.89 | 13.27M |
| 2026-09-18 | CNY 19.95 | +3.37% | CNY 19.33 | CNY 20.15 | CNY 19.33 | 11.00M |
| 2026-09-17 | CNY 19.30 | -2.92% | CNY 19.99 | CNY 20.04 | CNY 19.25 | 8.09M |
| 2026-09-16 | CNY 19.88 | +5.41% | CNY 19.02 | CNY 20.18 | CNY 18.96 | 12.92M |
| 2026-09-15 | CNY 18.86 | -2.28% | CNY 19.21 | CNY 19.50 | CNY 18.83 | 7.00M |
| 2026-09-14 | CNY 19.30 | +4.21% | CNY 18.40 | CNY 19.46 | CNY 18.23 | 10.77M |
| 2026-09-11 | CNY 18.52 | -5.03% | CNY 19.29 | CNY 19.64 | CNY 18.13 | 11.35M |
| 2026-09-10 | CNY 19.50 | +2.36% | CNY 18.83 | CNY 19.88 | CNY 18.61 | 11.39M |
| 2026-09-09 | CNY 19.05 | -1.70% | CNY 19.40 | CNY 19.99 | CNY 18.79 | 16.05M |
| 2026-09-08 | CNY 19.38 | +5.33% | CNY 18.77 | CNY 19.48 | CNY 17.88 | 14.80M |
| 2026-09-07 | CNY 18.40 | +6.98% | CNY 17.22 | CNY 18.57 | CNY 17.22 | 12.13M |
| 2026-09-04 | CNY 17.20 | -1.83% | CNY 17.70 | CNY 18.32 | CNY 17.06 | 10.84M |
| 2026-09-03 | CNY 17.52 | +0.57% | CNY 17.63 | CNY 17.85 | CNY 17.27 | 6.51M |
| 2026-09-02 | CNY 17.42 | -2.57% | CNY 17.58 | CNY 17.80 | CNY 17.16 | 9.24M |
| 2026-09-01 | CNY 17.88 | +0.06% | CNY 17.95 | CNY 19.11 | CNY 17.73 | 15.59M |
| 2026-08-31 | CNY 17.87 | +3.24% | CNY 17.03 | CNY 17.99 | CNY 16.90 | 7.58M |
| 2026-08-28 | CNY 17.31 | -3.57% | CNY 18.14 | CNY 18.33 | CNY 17.31 | 7.92M |
| 2026-08-27 | CNY 17.95 | +2.87% | CNY 17.30 | CNY 18.04 | CNY 17.30 | 8.14M |
| 2026-08-26 | CNY 17.45 | -2.46% | CNY 17.97 | CNY 18.09 | CNY 17.40 | 7.18M |
| 2026-08-25 | CNY 17.89 | +0.96% | CNY 17.58 | CNY 18.07 | CNY 17.18 | 8.14M |
| 2026-08-24 | CNY 17.72 | -8.57% | CNY 18.68 | CNY 18.88 | CNY 17.08 | 14.39M |
| 2026-08-21 | CNY 19.38 | -0.31% | CNY 19.30 | CNY 19.45 | CNY 18.75 | 7.42M |
| 2026-08-20 | CNY 19.44 | +0.21% | CNY 19.90 | CNY 20.02 | CNY 19.18 | 7.72M |
| 2026-08-19 | CNY 19.40 | -8.53% | CNY 20.59 | CNY 20.70 | CNY 19.22 | 14.22M |
| 2026-08-18 | CNY 21.21 | -1.81% | CNY 21.47 | CNY 21.97 | CNY 20.65 | 11.00M |
| 2026-08-17 | CNY 21.60 | +7.36% | CNY 20.41 | CNY 22.03 | CNY 19.92 | 16.00M |
| 2026-08-14 | CNY 20.12 | +3.82% | CNY 19.60 | CNY 20.88 | CNY 19.58 | 13.60M |
| 2026-08-13 | CNY 19.38 | -1.92% | CNY 19.74 | CNY 21.06 | CNY 19.33 | 13.84M |
| 2026-08-12 | CNY 19.76 | +0.82% | CNY 19.58 | CNY 19.98 | CNY 19.43 | 7.92M |
| 2026-08-11 | CNY 19.60 | +0.93% | CNY 19.21 | CNY 19.82 | CNY 18.86 | 9.54M |
| 2026-08-10 | CNY 19.42 | -0.26% | CNY 19.29 | CNY 19.65 | CNY 19.00 | 9.24M |
| 2026-08-07 | CNY 19.47 | +0.36% | CNY 19.46 | CNY 19.77 | CNY 18.55 | 13.33M |
| 2026-08-06 | CNY 19.40 | +2.37% | CNY 18.52 | CNY 20.22 | CNY 18.50 | 16.57M |
| 2026-08-05 | CNY 18.95 | +6.88% | CNY 17.85 | CNY 19.61 | CNY 17.63 | 15.68M |
| 2026-08-04 | CNY 17.73 | +6.23% | CNY 16.85 | CNY 18.16 | CNY 16.72 | 13.69M |
| 2026-08-03 | CNY 16.69 | +1.15% | CNY 16.86 | CNY 17.18 | CNY 16.46 | 11.48M |
| 2026-07-31 | CNY 16.50 | +12.17% | CNY 15.36 | CNY 17.06 | CNY 15.35 | 18.04M |
| 2026-07-30 | CNY 14.71 | -6.13% | CNY 15.33 | CNY 15.72 | CNY 14.50 | 11.41M |
| 2026-07-29 | CNY 15.67 | +0.90% | CNY 15.49 | CNY 15.85 | CNY 15.14 | 11.73M |
| 2026-07-28 | CNY 15.53 | -6.45% | CNY 16.49 | CNY 16.72 | CNY 15.46 | 14.14M |
| 2026-07-27 | CNY 16.60 | +8.00% | CNY 15.49 | CNY 16.80 | CNY 15.35 | 17.73M |
| 2026-07-24 | CNY 15.37 | +1.86% | CNY 14.68 | CNY 15.68 | CNY 14.68 | 14.96M |
| 2026-07-23 | CNY 15.09 | -3.02% | CNY 15.60 | CNY 15.99 | CNY 14.98 | 14.09M |
| 2026-07-22 | CNY 15.56 | -3.53% | CNY 15.79 | CNY 16.21 | CNY 15.32 | 17.31M |
| 2026-07-21 | CNY 16.13 | +2.22% | CNY 15.78 | CNY 16.23 | CNY 13.33 | 34.29M |
| 2026-07-20 | CNY 15.78 | -19.94% | CNY 19.71 | CNY 20.22 | CNY 15.77 | 32.86M |
| 2026-07-17 | CNY 19.71 | -8.11% | CNY 21.20 | CNY 21.39 | CNY 19.46 | 22.76M |
| 2026-07-16 | CNY 21.45 | +0.42% | CNY 21.00 | CNY 22.87 | CNY 20.72 | 24.37M |
| 2026-07-15 | CNY 21.36 | -3.13% | CNY 21.73 | CNY 22.00 | CNY 20.88 | 17.83M |
| 2026-07-14 | CNY 22.05 | +2.08% | CNY 21.94 | CNY 22.50 | CNY 20.67 | 22.28M |
| 2026-07-13 | CNY 21.60 | -4.76% | CNY 22.57 | CNY 22.72 | CNY 21.18 | 19.05M |
| 2026-07-10 | CNY 22.68 | -1.65% | CNY 23.60 | CNY 24.50 | CNY 22.64 | 28.53M |
| 2026-07-09 | CNY 23.06 | +18.14% | CNY 19.30 | CNY 23.41 | CNY 19.12 | 34.79M |
| 2026-07-08 | CNY 19.52 | -2.89% | CNY 20.30 | CNY 20.58 | CNY 19.40 | 18.23M |
| 2026-07-07 | CNY 20.10 | -4.29% | CNY 20.89 | CNY 21.57 | CNY 19.84 | 18.46M |
| 2026-07-06 | CNY 21.00 | -8.06% | CNY 22.30 | CNY 22.50 | CNY 20.92 | 26.33M |
| 2026-07-03 | CNY 22.84 | +1.15% | CNY 22.75 | CNY 24.09 | CNY 22.39 | 34.70M |
| 2026-07-02 | CNY 22.58 | -0.04% | CNY 21.92 | CNY 24.50 | CNY 21.62 | 35.29M |
| 2026-07-01 | CNY 22.59 | +12.39% | CNY 20.00 | CNY 22.94 | CNY 19.89 | 38.78M |
| 2026-06-30 | CNY 20.10 | -0.74% | CNY 20.00 | CNY 20.32 | CNY 19.60 | 21.17M |
| 2026-06-29 | CNY 20.25 | +5.47% | CNY 18.98 | CNY 20.88 | CNY 18.84 | 29.62M |
| 2026-06-26 | CNY 19.20 | +1.43% | CNY 18.71 | CNY 20.17 | CNY 18.45 | 22.20M |
| 2026-06-25 | CNY 18.93 | -5.68% | CNY 19.84 | CNY 20.30 | CNY 18.60 | 21.49M |
| 2026-06-24 | CNY 20.07 | -0.05% | CNY 20.00 | CNY 20.36 | CNY 19.31 | 18.36M |
| 2026-06-23 | CNY 20.08 | -7.81% | CNY 21.39 | CNY 21.39 | CNY 20.00 | 21.03M |
| 2026-06-22 | CNY 21.78 | +3.08% | CNY 21.55 | CNY 21.93 | CNY 20.72 | 25.57M |
| 2026-06-18 | CNY 21.13 | -2.76% | CNY 21.50 | CNY 21.69 | CNY 20.70 | 24.71M |
| 2026-06-17 | CNY 21.73 | +7.36% | CNY 19.63 | CNY 22.30 | CNY 19.50 | 36.68M |
| 2026-06-16 | CNY 20.24 | +12.32% | CNY 17.86 | CNY 20.79 | CNY 17.46 | 39.24M |
| 2026-06-15 | CNY 18.02 | +0.61% | CNY 17.91 | CNY 18.14 | CNY 17.61 | 23.81M |
| 2026-06-12 | CNY 17.91 | -0.89% | CNY 18.33 | CNY 19.95 | CNY 17.70 | 31.65M |
| 2026-06-11 | CNY 18.07 | -5.59% | CNY 19.07 | CNY 19.07 | CNY 17.79 | 31.67M |
| 2026-06-10 | CNY 19.14 | -8.55% | CNY 19.78 | CNY 20.50 | CNY 18.36 | 56.43M |
| 2026-06-09 | CNY 20.93 | +20.01% | CNY 17.47 | CNY 20.93 | CNY 17.47 | 48.13M |
| 2026-06-08 | CNY 17.44 | +20.03% | CNY 14.20 | CNY 17.44 | CNY 14.02 | 21.22M |
| 2026-06-05 | CNY 14.53 | +0.90% | CNY 14.48 | CNY 14.85 | CNY 13.95 | 10.49M |
| 2026-06-04 | CNY 14.40 | -3.10% | CNY 14.70 | CNY 14.80 | CNY 14.33 | 7.12M |
| 2026-06-03 | CNY 14.86 | -1.59% | CNY 15.00 | CNY 15.47 | CNY 14.72 | 8.08M |
| 2026-06-02 | CNY 15.10 | -4.43% | CNY 15.74 | CNY 16.02 | CNY 15.02 | 9.22M |
| 2026-06-01 | CNY 15.80 | +2.00% | CNY 15.44 | CNY 16.09 | CNY 15.31 | 12.02M |
| 2026-05-29 | CNY 15.49 | -8.56% | CNY 16.90 | CNY 17.18 | CNY 15.38 | 11.29M |
| 2026-05-28 | CNY 16.94 | -0.06% | CNY 16.98 | CNY 17.43 | CNY 16.61 | 9.33M |
| 2026-05-27 | CNY 16.95 | -3.42% | CNY 17.55 | CNY 17.57 | CNY 16.83 | 9.92M |
| 2026-05-26 | CNY 17.55 | -2.23% | CNY 17.78 | CNY 18.23 | CNY 17.27 | 13.65M |