Beijing Deep Glint Technology Co., Ltd. (688207.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 12.06 | 12.37 | 11.69 | 11.70 | 11.70 | 4,924,550 |
| 26 Jun 2024 | 11.27 | 12.22 | 11.07 | 12.20 | 12.20 | 7,008,334 |
| 25 Jun 2024 | 11.34 | 11.56 | 11.01 | 11.16 | 11.16 | 3,786,637 |
| 24 Jun 2024 | 12.01 | 12.01 | 11.32 | 11.38 | 11.38 | 5,405,441 |
| 21 Jun 2024 | 12.50 | 12.59 | 12.09 | 12.20 | 12.20 | 5,989,633 |
| 20 Jun 2024 | 12.47 | 13.38 | 12.47 | 12.69 | 12.69 | 11,531,662 |
| 19 Jun 2024 | 12.46 | 12.65 | 12.19 | 12.38 | 12.38 | 4,995,191 |
| 18 Jun 2024 | 11.91 | 12.66 | 11.78 | 12.39 | 12.39 | 5,537,774 |
| 17 Jun 2024 | 11.92 | 12.01 | 11.76 | 11.83 | 11.83 | 2,321,973 |
| 14 Jun 2024 | 11.99 | 12.00 | 11.75 | 11.88 | 11.88 | 2,730,773 |
| 13 Jun 2024 | 11.55 | 12.15 | 11.49 | 12.01 | 12.01 | 4,861,940 |
| 12 Jun 2024 | 11.48 | 11.72 | 11.48 | 11.58 | 11.58 | 3,034,836 |
| 11 Jun 2024 | 11.26 | 11.52 | 10.82 | 11.48 | 11.48 | 3,445,687 |
| 07 Jun 2024 | 11.07 | 11.42 | 10.99 | 11.22 | 11.22 | 3,894,232 |
| 06 Jun 2024 | 11.50 | 11.71 | 10.84 | 10.91 | 10.91 | 5,439,316 |
| 05 Jun 2024 | 11.66 | 11.88 | 11.48 | 11.60 | 11.60 | 2,748,282 |
| 04 Jun 2024 | 12.10 | 12.21 | 11.46 | 11.66 | 11.66 | 5,053,612 |
| 03 Jun 2024 | 12.52 | 12.58 | 12.10 | 12.20 | 12.20 | 2,918,370 |
| 31 May 2024 | 12.20 | 12.58 | 12.19 | 12.48 | 12.48 | 2,739,041 |
| 30 May 2024 | 12.11 | 12.39 | 11.90 | 12.22 | 12.22 | 2,270,283 |
| 29 May 2024 | 12.12 | 12.38 | 12.11 | 12.14 | 12.14 | 1,710,113 |
| 28 May 2024 | 12.35 | 12.56 | 12.17 | 12.18 | 12.18 | 2,774,416 |
| 27 May 2024 | 12.46 | 12.66 | 12.02 | 12.39 | 12.39 | 4,556,824 |
| 24 May 2024 | 12.50 | 13.31 | 12.36 | 12.46 | 12.46 | 6,302,089 |
| 23 May 2024 | 12.83 | 12.86 | 12.41 | 12.45 | 12.45 | 2,586,481 |
| 22 May 2024 | 12.63 | 12.84 | 12.48 | 12.80 | 12.80 | 2,114,885 |
| 21 May 2024 | 13.00 | 13.01 | 12.55 | 12.59 | 12.59 | 2,754,483 |
| 20 May 2024 | 12.81 | 13.07 | 12.65 | 12.87 | 12.87 | 4,190,783 |
| 17 May 2024 | 12.76 | 13.04 | 12.64 | 12.96 | 12.96 | 3,163,265 |
| 16 May 2024 | 12.75 | 12.88 | 12.67 | 12.71 | 12.71 | 2,766,109 |
| 15 May 2024 | 12.82 | 12.95 | 12.59 | 12.64 | 12.64 | 2,867,260 |
| 14 May 2024 | 12.74 | 12.90 | 12.60 | 12.83 | 12.83 | 2,765,269 |
| 13 May 2024 | 13.00 | 13.00 | 12.55 | 12.67 | 12.67 | 3,801,353 |
| 10 May 2024 | 13.40 | 13.54 | 12.95 | 13.01 | 13.01 | 3,152,717 |
| 09 May 2024 | 13.14 | 13.56 | 13.14 | 13.38 | 13.38 | 3,472,556 |
| 08 May 2024 | 13.64 | 13.75 | 13.07 | 13.17 | 13.17 | 3,917,630 |
| 07 May 2024 | 13.47 | 13.88 | 13.44 | 13.64 | 13.64 | 4,341,797 |
| 06 May 2024 | 13.79 | 14.08 | 13.43 | 13.51 | 13.51 | 5,908,419 |
| 30 Apr 2024 | 13.36 | 13.51 | 13.03 | 13.29 | 13.29 | 4,703,344 |
| 29 Apr 2024 | 12.72 | 13.36 | 12.61 | 13.31 | 13.31 | 5,849,212 |
| 26 Apr 2024 | 12.49 | 12.91 | 12.35 | 12.84 | 12.84 | 4,010,908 |
| 25 Apr 2024 | 12.48 | 12.65 | 12.32 | 12.38 | 12.38 | 3,389,142 |
| 24 Apr 2024 | 11.95 | 12.49 | 11.95 | 12.48 | 12.48 | 4,248,259 |
| 23 Apr 2024 | 11.80 | 12.03 | 11.75 | 11.90 | 11.90 | 3,462,783 |
| 22 Apr 2024 | 11.50 | 11.86 | 11.30 | 11.69 | 11.69 | 2,954,030 |
| 19 Apr 2024 | 11.80 | 11.91 | 11.49 | 11.60 | 11.60 | 3,029,354 |
| 18 Apr 2024 | 11.90 | 12.14 | 11.60 | 11.87 | 11.87 | 5,573,099 |
| 17 Apr 2024 | 11.55 | 11.99 | 11.55 | 11.92 | 11.92 | 4,470,668 |
| 16 Apr 2024 | 12.17 | 12.18 | 11.21 | 11.23 | 11.23 | 6,725,686 |
| 15 Apr 2024 | 13.03 | 13.14 | 11.95 | 12.19 | 12.19 | 5,967,348 |
| 12 Apr 2024 | 13.28 | 13.49 | 13.05 | 13.10 | 13.10 | 2,849,049 |
| 11 Apr 2024 | 13.00 | 13.46 | 13.00 | 13.24 | 13.24 | 3,198,607 |
| 10 Apr 2024 | 13.61 | 13.69 | 13.04 | 13.15 | 13.15 | 4,326,815 |
| 09 Apr 2024 | 13.38 | 13.69 | 13.28 | 13.56 | 13.56 | 3,786,807 |
| 08 Apr 2024 | 13.85 | 13.85 | 13.29 | 13.30 | 13.30 | 4,407,558 |
| 03 Apr 2024 | 14.26 | 14.30 | 13.61 | 13.81 | 13.81 | 4,852,035 |
| 02 Apr 2024 | 14.78 | 14.90 | 14.25 | 14.39 | 14.39 | 4,481,098 |
| 01 Apr 2024 | 14.75 | 14.88 | 14.60 | 14.81 | 14.81 | 4,518,414 |
| 29 Mar 2024 | 14.71 | 14.71 | 14.15 | 14.55 | 14.55 | 2,608,126 |
| 28 Mar 2024 | 13.90 | 14.86 | 13.84 | 14.64 | 14.64 | 6,102,324 |
| 27 Mar 2024 | 14.73 | 14.78 | 13.90 | 13.90 | 13.90 | 6,139,913 |
| 26 Mar 2024 | 15.26 | 15.47 | 14.49 | 14.68 | 14.68 | 7,409,467 |
| 25 Mar 2024 | 16.21 | 16.34 | 15.22 | 15.27 | 15.27 | 8,055,208 |
| 22 Mar 2024 | 16.50 | 16.79 | 15.88 | 16.25 | 16.25 | 10,850,332 |
| 21 Mar 2024 | 16.88 | 17.33 | 16.60 | 16.69 | 16.69 | 11,233,641 |
| 20 Mar 2024 | 16.12 | 16.67 | 16.01 | 16.64 | 16.64 | 9,554,210 |
| 19 Mar 2024 | 16.00 | 16.49 | 15.88 | 16.08 | 16.08 | 8,870,346 |
| 18 Mar 2024 | 15.61 | 16.15 | 15.46 | 16.07 | 16.07 | 9,671,260 |
| 15 Mar 2024 | 15.11 | 15.63 | 15.10 | 15.51 | 15.51 | 6,664,802 |
| 14 Mar 2024 | 15.58 | 15.67 | 14.94 | 15.29 | 15.29 | 6,576,231 |
| 13 Mar 2024 | 15.31 | 15.80 | 15.23 | 15.69 | 15.69 | 8,843,454 |
| 12 Mar 2024 | 15.30 | 15.55 | 15.03 | 15.29 | 15.29 | 4,957,231 |
| 11 Mar 2024 | 14.69 | 15.27 | 14.61 | 15.27 | 15.27 | 5,486,449 |
| 08 Mar 2024 | 14.90 | 15.08 | 14.62 | 14.90 | 14.90 | 6,044,324 |
| 07 Mar 2024 | 15.28 | 15.61 | 14.81 | 14.85 | 14.85 | 6,473,017 |
| 06 Mar 2024 | 15.39 | 15.55 | 14.88 | 15.28 | 15.28 | 7,652,064 |
| 05 Mar 2024 | 15.71 | 16.02 | 15.19 | 15.44 | 15.44 | 9,278,070 |
| 04 Mar 2024 | 16.07 | 16.13 | 15.17 | 15.71 | 15.71 | 9,723,292 |
| 01 Mar 2024 | 15.00 | 16.27 | 14.90 | 15.87 | 15.87 | 12,618,820 |
| 29 Feb 2024 | 14.00 | 14.98 | 13.91 | 14.85 | 14.85 | 8,763,624 |
| 28 Feb 2024 | 16.23 | 16.25 | 14.23 | 14.23 | 14.23 | 16,105,533 |
| 27 Feb 2024 | 15.36 | 16.01 | 15.12 | 16.01 | 16.01 | 10,715,146 |
| 26 Feb 2024 | 15.06 | 15.83 | 14.99 | 15.53 | 15.53 | 10,480,712 |
| 23 Feb 2024 | 14.35 | 15.47 | 14.17 | 15.26 | 15.26 | 11,319,949 |
| 22 Feb 2024 | 13.98 | 14.27 | 13.78 | 14.20 | 14.20 | 7,721,169 |
| 21 Feb 2024 | 13.40 | 14.13 | 13.23 | 13.73 | 13.73 | 9,497,024 |
| 20 Feb 2024 | 13.66 | 14.14 | 13.12 | 13.63 | 13.63 | 10,315,072 |
| 19 Feb 2024 | 13.20 | 13.92 | 13.10 | 13.61 | 13.61 | 11,684,178 |
| 08 Feb 2024 | 11.01 | 12.30 | 11.01 | 12.23 | 12.23 | 8,038,709 |
| 07 Feb 2024 | 11.35 | 11.58 | 10.75 | 10.91 | 10.91 | 7,921,994 |
| 06 Feb 2024 | 10.39 | 11.68 | 9.95 | 11.29 | 11.29 | 9,421,597 |
| 05 Feb 2024 | 12.39 | 12.46 | 10.39 | 10.72 | 10.72 | 10,728,080 |
| 02 Feb 2024 | 13.30 | 13.68 | 12.00 | 12.53 | 12.53 | 7,777,328 |
| 01 Feb 2024 | 13.39 | 13.80 | 12.99 | 13.27 | 13.27 | 6,433,928 |
| 31 Jan 2024 | 14.60 | 14.64 | 13.34 | 13.35 | 13.35 | 7,645,199 |
| 30 Jan 2024 | 14.96 | 15.31 | 14.60 | 14.67 | 14.67 | 4,522,706 |
| 29 Jan 2024 | 15.80 | 16.00 | 14.98 | 15.06 | 15.06 | 9,040,416 |
| 26 Jan 2024 | 16.57 | 16.89 | 16.42 | 16.46 | 16.46 | 4,204,311 |
| 25 Jan 2024 | 16.12 | 16.76 | 15.83 | 16.68 | 16.68 | 4,313,676 |
| 24 Jan 2024 | 16.16 | 16.31 | 15.33 | 16.11 | 16.11 | 4,919,956 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.