Shanghai - Delayed Quote CNY

Beijing Deep Glint Technology Co., Ltd. (688207.SS)

Compare
14.98
+0.41
+(2.81%)
At close: January 27 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jan 27, 202514.9315.3014.6214.9814.988,689,228
Jan 24, 202513.8714.6113.8014.5714.576,642,106
Jan 23, 202514.0914.4513.9113.9413.944,648,001
Jan 22, 202514.0514.0513.7613.9013.903,081,980
Jan 21, 202513.7014.0513.6313.9013.903,319,906
Jan 20, 202513.9514.1613.6613.6913.694,208,264
Jan 17, 202513.8714.1013.7213.9413.943,294,730
Jan 16, 202514.0214.3613.7613.9413.943,802,300
Jan 15, 202514.2014.4213.9114.0114.014,462,342
Jan 14, 202513.2814.0313.2014.0214.025,334,159
Jan 13, 202512.8813.3112.5513.1513.153,579,648
Jan 10, 202513.3413.6512.9112.9312.934,194,591
Jan 9, 202513.3013.6713.2813.3713.373,644,474
Jan 8, 202513.3213.5112.7013.4313.435,282,345
Jan 7, 202513.0713.3813.0213.3413.343,404,953
Jan 6, 202513.4013.5012.9313.1013.103,805,252
Jan 3, 202514.0414.3013.2813.2813.285,304,249
Jan 2, 202514.3014.6713.8814.0114.015,981,641
Dec 31, 202415.1715.2914.2014.2414.245,426,637
Dec 30, 202414.9715.3314.3215.1615.164,711,416
Dec 27, 202415.2715.6314.8115.0015.006,723,263
Dec 26, 202415.2715.9215.1115.3315.337,417,184
Dec 25, 202415.8815.8814.9915.0015.006,246,218
Dec 24, 202415.8215.8215.0315.5015.505,902,372
Dec 23, 202416.8016.8015.5815.6015.609,550,979
Dec 20, 202416.0017.3115.9116.8016.8011,089,630
Dec 19, 202415.9016.2715.6516.1116.115,784,688
Dec 18, 202416.0016.4015.6316.1216.126,429,794
Dec 17, 202416.6916.7015.7215.8915.896,431,089
Dec 16, 202416.9017.0216.3316.6816.686,928,549
Dec 13, 202417.5017.8016.7216.7916.7911,008,925
Dec 12, 202418.6118.6317.4017.6617.6612,461,490
Dec 11, 202418.0418.5517.6518.3418.3414,389,104
Dec 10, 202417.4018.7816.9817.9917.9921,468,575
Dec 9, 202417.1917.4416.5516.8516.8511,308,657
Dec 6, 202417.0118.2616.5417.2017.2016,583,584
Dec 5, 202415.9417.1015.8217.0017.0014,742,578
Dec 4, 202416.0816.6815.7815.9015.909,205,571
Dec 3, 202416.2116.2715.7116.0816.087,280,660
Dec 2, 202416.2616.5815.9016.3216.327,482,177
Nov 29, 202415.7616.3615.4016.0316.037,939,632
Nov 28, 202416.0416.3815.7915.8715.876,251,877
Nov 27, 202415.2716.1214.9616.1116.118,181,605
Nov 26, 202416.8117.0015.6115.7015.7010,933,818
Nov 25, 202415.5015.9014.8415.9015.907,472,009
Nov 22, 202415.8816.8115.4915.5015.509,306,659
Nov 21, 202415.9216.4415.8216.0716.077,130,202
Nov 20, 202415.8616.3315.6816.1016.108,290,137
Nov 19, 202414.7515.6014.5115.5115.518,960,202
Nov 18, 202415.8916.1014.4614.6514.6511,269,130
Nov 15, 202416.3217.5015.8015.8615.8614,570,217
Nov 14, 202417.4717.5316.4216.5016.508,657,513
Nov 13, 202416.4017.5016.1817.2917.2915,832,302
Nov 12, 202417.4917.5516.2416.4016.4010,229,299
Nov 11, 202416.4617.1716.2617.1517.1511,208,651
Nov 8, 202416.1816.7816.1616.2616.2611,712,455
Nov 7, 202415.7916.0615.5016.0516.058,489,896
Nov 6, 202415.7016.2215.5815.8215.8210,925,027
Nov 5, 202414.9615.8614.9415.7015.709,606,797
Nov 4, 202414.5014.9814.4514.9614.967,033,496
Nov 1, 202415.9415.9414.5314.5914.5913,022,833
Oct 31, 202415.5516.3315.3115.8415.8415,271,232
Oct 30, 202416.1516.7115.2015.6215.6223,311,424
Oct 29, 202418.5119.0416.7016.8016.8033,682,806
Oct 28, 202416.4917.2015.4917.2017.2014,733,679
Oct 25, 202413.9814.3613.9514.3314.335,928,750
Oct 24, 202413.9514.1713.8613.9913.993,817,730
Oct 23, 202414.1814.5913.8614.1114.117,265,697
Oct 22, 202414.3114.5014.0114.2014.207,409,044
Oct 21, 202414.1014.6814.0814.3014.309,448,889
Oct 18, 202413.4614.3413.0813.9013.908,829,059
Oct 17, 202413.2613.5613.0613.3013.305,967,406
Oct 16, 202412.9013.2812.7713.0413.044,341,669
Oct 15, 202413.3913.8313.1313.1313.136,252,955
Oct 14, 202413.1513.5012.7613.5013.506,249,459
Oct 11, 202413.8013.9012.9313.0513.056,901,211
Oct 10, 202414.4014.7313.8113.9513.958,433,082
Oct 9, 202415.9216.0513.9113.9113.9113,319,889
Oct 8, 202416.6016.6014.5016.3616.3617,331,559
Sep 30, 202412.4513.9512.4513.8813.8813,376,457
Sep 27, 202411.4511.9711.3011.8711.875,748,599
Sep 26, 202410.8111.1610.7511.1511.154,115,486
Sep 25, 202410.8811.1710.8510.8910.894,112,548
Sep 24, 202410.5310.8010.3510.7810.783,710,741
Sep 23, 202410.2710.6610.2510.4710.473,407,195
Sep 20, 202410.3610.5710.3110.3710.372,519,759
Sep 19, 202410.0810.449.9110.3210.323,287,968
Sep 18, 20249.9910.079.709.899.892,187,281
Sep 13, 202410.4210.429.989.989.982,221,332
Sep 12, 202410.2410.4410.2410.2910.291,552,767
Sep 11, 202410.3810.4210.1910.2910.291,625,511
Sep 10, 202410.1110.489.8610.3810.383,446,878
Sep 9, 202410.1610.209.9010.0210.021,978,258
Sep 6, 202410.5410.5610.1310.1810.182,373,654
Sep 5, 202410.3310.6410.3310.5010.502,203,265
Sep 4, 202410.4010.4310.2410.3210.321,520,172
Sep 3, 202410.1310.4510.1110.4310.432,389,650
Sep 2, 202410.5010.6010.1110.1310.132,648,996
Aug 30, 202410.2910.7510.2510.4810.483,323,621
Aug 29, 20249.9410.369.8610.2910.292,517,294
Aug 28, 20249.9810.139.809.989.982,721,624
Aug 27, 202410.1110.239.9610.0210.023,349,679
Aug 26, 202410.1010.399.9510.1710.172,892,547
Aug 23, 202410.3610.4710.1310.2610.262,348,419
Aug 22, 202410.6110.8310.3310.3410.342,663,824
Aug 21, 202410.6110.8910.6110.6810.682,308,376
Aug 20, 202411.1611.1610.6710.7010.702,734,502
Aug 19, 202411.1011.3510.9410.9510.953,377,557
Aug 16, 202411.1511.6311.1211.1211.124,493,663
Aug 15, 202410.7211.0910.6210.9210.923,142,762
Aug 14, 202410.6810.8010.6110.7210.721,641,892
Aug 13, 202410.6010.7710.4810.7210.722,241,930
Aug 12, 202410.9410.9910.4910.5610.562,510,308
Aug 9, 202410.9411.1010.7810.8010.802,776,612
Aug 8, 202411.0611.0610.6510.9210.923,257,968
Aug 7, 202411.0511.2211.0311.0411.042,378,371
Aug 6, 202411.1111.2310.9511.0711.073,072,562
Aug 5, 202411.5011.6310.9010.9010.906,384,832
Aug 2, 202412.0312.0311.5811.6211.623,755,610
Aug 1, 202411.9012.0611.8111.9711.974,346,996
Jul 31, 202411.4612.0211.4311.9411.945,882,353
Jul 30, 202411.3911.7111.2611.5111.514,242,446
Jul 29, 202411.4611.5211.1611.4011.403,479,229
Jul 26, 202411.4511.6511.3011.4611.464,448,275
Jul 25, 202411.3311.6411.2111.4111.414,637,168
Jul 24, 202411.9312.0911.3711.4011.409,100,179
Jul 23, 202411.6713.1411.4412.0212.0216,262,867
Jul 22, 202411.3411.6611.3411.5011.503,633,693
Jul 19, 202411.0611.5010.9111.2811.284,561,872
Jul 18, 202411.3011.3110.8110.9710.975,389,697
Jul 17, 202411.7511.7511.3311.4311.433,111,578
Jul 16, 202411.1911.6811.0611.5411.543,627,626
Jul 15, 202411.5011.9311.1811.2111.214,112,985
Jul 12, 202411.4811.7911.4111.6111.614,161,583
Jul 11, 202411.2611.6211.1911.5311.535,189,533
Jul 10, 202410.6311.5810.6311.1411.145,788,646
Jul 9, 202410.6910.9010.4510.8310.833,939,783
Jul 8, 202410.9410.9810.5610.6410.642,814,050
Jul 5, 202410.7910.7910.7910.7910.79-
Jul 4, 202411.3611.4410.7510.7910.794,371,347
Jul 3, 202411.5211.6411.2011.3111.313,388,173
Jul 2, 202411.5011.7111.3511.5211.523,787,844
Jul 1, 202411.4711.5511.0811.3211.323,224,805
Jun 28, 202411.6711.8111.4111.4711.474,219,201
Jun 27, 202412.0612.3711.6911.7011.704,924,550
Jun 26, 202411.2712.2211.0712.2012.207,008,334
Jun 25, 202411.3411.5611.0111.1611.163,786,637
Jun 24, 202412.0112.0111.3211.3811.385,405,441
Jun 21, 202412.5012.5912.0912.2012.205,989,633
Jun 20, 202412.4713.3812.4712.6912.6911,531,662
Jun 19, 202412.4612.6512.1912.3812.384,995,191
Jun 18, 202411.9112.6611.7812.3912.395,537,774
Jun 17, 202411.9212.0111.7611.8311.832,321,973
Jun 14, 202411.9912.0011.7511.8811.882,730,773
Jun 13, 202411.5512.1511.4912.0112.014,861,940
Jun 12, 202411.4811.7211.4811.5811.583,034,836
Jun 11, 202411.2611.5210.8211.4811.483,445,687
Jun 7, 202411.0711.4210.9911.2211.223,894,232
Jun 6, 202411.5011.7110.8410.9110.915,439,316
Jun 5, 202411.6611.8811.4811.6011.602,748,282
Jun 4, 202412.1012.2111.4611.6611.665,053,612
Jun 3, 202412.5212.5812.1012.2012.202,918,370
May 31, 202412.2012.5812.1912.4812.482,739,041
May 30, 202412.1112.3911.9012.2212.222,270,283
May 29, 202412.1212.3812.1112.1412.141,710,113
May 28, 202412.3512.5612.1712.1812.182,774,416
May 27, 202412.4612.6612.0212.3912.394,556,824
May 24, 202412.5013.3112.3612.4612.466,302,089
May 23, 202412.8312.8612.4112.4512.452,586,481
May 22, 202412.6312.8412.4812.8012.802,114,885
May 21, 202413.0013.0112.5512.5912.592,754,483
May 20, 202412.8113.0712.6512.8712.874,190,783
May 17, 202412.7613.0412.6412.9612.963,163,265
May 16, 202412.7512.8812.6712.7112.712,766,109
May 15, 202412.8212.9512.5912.6412.642,867,260
May 14, 202412.7412.9012.6012.8312.832,765,269
May 13, 202413.0013.0012.5512.6712.673,801,353
May 10, 202413.4013.5412.9513.0113.013,152,717
May 9, 202413.1413.5613.1413.3813.383,472,556
May 8, 202413.6413.7513.0713.1713.173,917,630
May 7, 202413.4713.8813.4413.6413.644,341,797
May 6, 202413.7914.0813.4313.5113.515,908,419
Apr 30, 202413.3613.5113.0313.2913.294,703,344
Apr 29, 202412.7213.3612.6113.3113.315,849,212
Apr 26, 202412.4912.9112.3512.8412.844,010,908
Apr 25, 202412.4812.6512.3212.3812.383,389,142
Apr 24, 202411.9512.4911.9512.4812.484,248,259
Apr 23, 202411.8012.0311.7511.9011.903,462,783
Apr 22, 202411.5011.8611.3011.6911.692,954,030
Apr 19, 202411.8011.9111.4911.6011.603,029,354
Apr 18, 202411.9012.1411.6011.8711.875,573,099
Apr 17, 202411.5511.9911.5511.9211.924,470,668
Apr 16, 202412.1712.1811.2111.2311.236,725,686
Apr 15, 202413.0313.1411.9512.1912.195,967,348
Apr 12, 202413.2813.4913.0513.1013.102,849,049
Apr 11, 202413.0013.4613.0013.2413.243,198,607
Apr 10, 202413.6113.6913.0413.1513.154,326,815
Apr 9, 202413.3813.6913.2813.5613.563,786,807
Apr 8, 202413.8513.8513.2913.3013.304,407,558
Apr 3, 202414.2614.3013.6113.8113.814,852,035
Apr 2, 202414.7814.9014.2514.3914.394,481,098
Apr 1, 202414.7514.8814.6014.8114.814,518,414
Mar 29, 202414.7114.7114.1514.5514.552,608,126
Mar 28, 202413.9014.8613.8414.6414.646,102,324
Mar 27, 202414.7314.7813.9013.9013.906,139,913
Mar 26, 202415.2615.4714.4914.6814.687,409,467
Mar 25, 202416.2116.3415.2215.2715.278,055,208
Mar 22, 202416.5016.7915.8816.2516.2510,850,332
Mar 21, 202416.8817.3316.6016.6916.6911,233,641
Mar 20, 202416.1216.6716.0116.6416.649,554,210
Mar 19, 202416.0016.4915.8816.0816.088,870,346
Mar 18, 202415.6116.1515.4616.0716.079,671,260
Mar 15, 202415.1115.6315.1015.5115.516,664,802
Mar 14, 202415.5815.6714.9415.2915.296,576,231
Mar 13, 202415.3115.8015.2315.6915.698,843,454
Mar 12, 202415.3015.5515.0315.2915.294,957,231
Mar 11, 202414.6915.2714.6115.2715.275,486,449
Mar 8, 202414.9015.0814.6214.9014.906,044,324
Mar 7, 202415.2815.6114.8114.8514.856,473,017
Mar 6, 202415.3915.5514.8815.2815.287,652,064
Mar 5, 202415.7116.0215.1915.4415.449,278,070
Mar 4, 202416.0716.1315.1715.7115.719,723,292
Mar 1, 202415.0016.2714.9015.8715.8712,618,820
Feb 29, 202414.0014.9813.9114.8514.858,763,624
Feb 28, 202416.2316.2514.2314.2314.2316,105,533
Feb 27, 202415.3616.0115.1216.0116.0110,715,146
Feb 26, 202415.0615.8314.9915.5315.5310,480,712
Feb 23, 202414.3515.4714.1715.2615.2611,319,949
Feb 22, 202413.9814.2713.7814.2014.207,721,169
Feb 21, 202413.4014.1313.2313.7313.739,497,024
Feb 20, 202413.6614.1413.1213.6313.6310,315,072
Feb 19, 202413.2013.9213.1013.6113.6111,684,178
Feb 8, 202411.0112.3011.0112.2312.238,038,709
Feb 7, 202411.3511.5810.7510.9110.917,921,994
Feb 6, 202410.3911.689.9511.2911.299,421,597
Feb 5, 202412.3912.4610.3910.7210.7210,728,080
Feb 2, 202413.3013.6812.0012.5312.537,777,328
Feb 1, 202413.3913.8012.9913.2713.276,433,928
Jan 31, 202414.6014.6413.3413.3513.357,645,199
Jan 30, 202414.9615.3114.6014.6714.674,522,706
Jan 29, 202415.8016.0014.9815.0615.069,040,416

Related tickers

Z12.SG Nextgen Digital Platforms Inc
0.9220
-3.76%
 
Z12.MU Nextgen Digital Platforms Inc
0.9140
-2.35%
 
Z12.BE Nextgen Digital Platforms Inc
0.8980
+1.35%
 
Z12.F NextGen Digital Platforms Inc.
0.9400
+0.21%
 
688327.SS CloudWalk Technology Co., Ltd.
12.38
-2.21%
 
0L95.IL Block, Inc.
88.23
0.00%
 
NXT.CN NextGDigiPlat
1.4300
+0.70%
 
FFZY Fansfrenzy Corporation
0.0120
0.00%
 
EVTC EVERTEC, Inc.
32.47
+0.09%
 
TWH.DU Twilio Inc
143.74
+2.67%