Stock listing
Shanghai:688207 Beijing Deep Glint Technology Co., Ltd. (格灵深瞳) 股价
Follow Beijing Deep Glint Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:688207
¥16.39 CNY -1.66 (-9.2%)
Close on Oct 30, 2026
- Day range
- ¥16.39 – ¥18.13 CNYOct 30, 2026
- Volume
- 14.37M sharesOct 30, 2026
- Market cap
- ¥4.24B CNYAt the close on Oct 30, 2026 · price × 259.0M shares outstanding
- 52-week range
- ¥13.33 – ¥24.50 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥218.1M CNYMedian day 11.00M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:688207 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥16.39 | -1.66 | -9.2% | ¥17.47 | ¥18.13 | ¥16.39 | 14,368,485 | |
| ¥18.05 | -0.92 | -4.8% | ¥18.48 | ¥18.85 | ¥17.99 | 14,324,517 | |
| ¥18.97 | +0.12 | +0.6% | ¥18.84 | ¥20.04 | ¥18.51 | 19,073,195 | |
| ¥18.85 | -1.07 | -5.4% | ¥19.72 | ¥20.09 | ¥18.85 | 13,273,034 | |
| ¥19.92 | -0.62 | -3.0% | ¥20.34 | ¥20.59 | ¥19.70 | 18,909,310 | |
| ¥20.54 | +2.30 | +12.6% | ¥17.98 | ¥20.82 | ¥17.16 | 24,204,532 | |
| ¥18.24 | -0.67 | -3.5% | ¥18.82 | ¥19.38 | ¥18.21 | 9,875,349 | |
| ¥18.91 | -0.09 | -0.5% | ¥18.79 | ¥19.53 | ¥18.75 | 11,108,710 | |
| ¥19.00 | +2.05 | +12.1% | ¥16.96 | ¥19.28 | ¥16.93 | 18,303,000 | |
| ¥16.95 | +0.58 | +3.5% | ¥16.20 | ¥17.27 | ¥15.82 | 9,040,781 | |
| ¥16.37 | -0.31 | -1.9% | ¥17.00 | ¥17.28 | ¥16.25 | 6,519,610 | |
| ¥16.68 | -1.06 | -6.0% | ¥17.00 | ¥17.46 | ¥16.65 | 8,510,969 | |
| ¥17.74 | -0.40 | -2.2% | ¥18.02 | ¥18.17 | ¥17.64 | 5,101,167 | |
| ¥18.14 | +0.14 | +0.8% | ¥17.82 | ¥18.65 | ¥17.10 | 8,010,679 | |
| ¥18.00 | -0.40 | -2.2% | ¥18.40 | ¥18.40 | ¥17.71 | 5,209,083 | |
| ¥18.40 | +0.32 | +1.8% | ¥17.89 | ¥18.52 | ¥16.81 | 10,515,123 | |
| ¥18.08 | -1.39 | -7.1% | ¥19.40 | ¥19.44 | ¥17.81 | 9,741,850 | |
| ¥19.47 | -0.19 | -1.0% | ¥19.77 | ¥19.97 | ¥19.30 | 6,709,740 | |
| ¥19.66 | +0.62 | +3.3% | ¥19.04 | ¥20.20 | ¥19.04 | 9,251,437 | |
| ¥19.04 | -0.68 | -3.4% | ¥19.56 | ¥19.66 | ¥18.58 | 9,766,624 | |
| ¥19.72 | -1.13 | -5.4% | ¥20.71 | ¥20.84 | ¥19.68 | 10,541,921 | |
| ¥20.85 | +0.48 | +2.4% | ¥20.40 | ¥21.17 | ¥20.16 | 12,796,186 | |
| ¥20.37 | +1.13 | +5.9% | ¥19.37 | ¥20.73 | ¥19.37 | 17,711,958 | |
| ¥19.24 | -0.71 | -3.6% | ¥19.94 | ¥19.99 | ¥18.89 | 13,274,422 | |
| ¥19.95 | +0.65 | +3.4% | ¥19.33 | ¥20.15 | ¥19.33 | 11,001,890 | |
| ¥19.30 | -0.58 | -2.9% | ¥19.99 | ¥20.04 | ¥19.25 | 8,088,712 | |
| ¥19.88 | +1.02 | +5.4% | ¥19.02 | ¥20.18 | ¥18.96 | 12,924,726 | |
| ¥18.86 | -0.44 | -2.3% | ¥19.21 | ¥19.50 | ¥18.83 | 6,996,298 | |
| ¥19.30 | +0.78 | +4.2% | ¥18.40 | ¥19.46 | ¥18.23 | 10,774,593 | |
| ¥18.52 | -0.98 | -5.0% | ¥19.29 | ¥19.64 | ¥18.13 | 11,352,682 | |
| ¥19.50 | +0.45 | +2.4% | ¥18.83 | ¥19.88 | ¥18.61 | 11,391,479 | |
| ¥19.05 | -0.33 | -1.7% | ¥19.40 | ¥19.99 | ¥18.79 | 16,051,621 | |
| ¥19.38 | +0.98 | +5.3% | ¥18.77 | ¥19.48 | ¥17.88 | 14,797,629 | |
| ¥18.40 | +1.20 | +7.0% | ¥17.22 | ¥18.57 | ¥17.22 | 12,133,521 | |
| ¥17.20 | -0.32 | -1.8% | ¥17.70 | ¥18.32 | ¥17.06 | 10,844,976 | |
| ¥17.52 | +0.10 | +0.6% | ¥17.63 | ¥17.85 | ¥17.27 | 6,509,979 | |
| ¥17.42 | -0.46 | -2.6% | ¥17.58 | ¥17.80 | ¥17.16 | 9,239,474 | |
| ¥17.88 | +0.01 | +0.1% | ¥17.95 | ¥19.11 | ¥17.73 | 15,588,487 | |
| ¥17.87 | +0.56 | +3.2% | ¥17.03 | ¥17.99 | ¥16.90 | 7,577,198 | |
| ¥17.31 | -0.64 | -3.6% | ¥18.14 | ¥18.33 | ¥17.31 | 7,923,958 | |
| ¥17.95 | +0.50 | +2.9% | ¥17.30 | ¥18.04 | ¥17.30 | 8,139,052 | |
| ¥17.45 | -0.44 | -2.5% | ¥17.97 | ¥18.09 | ¥17.40 | 7,178,041 | |
| ¥17.89 | +0.17 | +1.0% | ¥17.58 | ¥18.07 | ¥17.18 | 8,141,604 | |
| ¥17.72 | -1.66 | -8.6% | ¥18.68 | ¥18.88 | ¥17.08 | 14,385,429 | |
| ¥19.38 | -0.06 | -0.3% | ¥19.30 | ¥19.45 | ¥18.75 | 7,418,247 | |
| ¥19.44 | +0.04 | +0.2% | ¥19.90 | ¥20.02 | ¥19.18 | 7,719,622 | |
| ¥19.40 | -1.81 | -8.5% | ¥20.59 | ¥20.70 | ¥19.22 | 14,216,798 | |
| ¥21.21 | -0.39 | -1.8% | ¥21.47 | ¥21.97 | ¥20.65 | 11,004,058 | |
| ¥21.60 | +1.48 | +7.4% | ¥20.41 | ¥22.03 | ¥19.92 | 16,002,634 | |
| ¥20.12 | +0.74 | +3.8% | ¥19.60 | ¥20.88 | ¥19.58 | 13,596,668 | |
| ¥19.38 | -0.38 | -1.9% | ¥19.74 | ¥21.06 | ¥19.33 | 13,838,370 | |
| ¥19.76 | +0.16 | +0.8% | ¥19.58 | ¥19.98 | ¥19.43 | 7,923,044 | |
| ¥19.60 | +0.18 | +0.9% | ¥19.21 | ¥19.82 | ¥18.86 | 9,541,983 | |
| ¥19.42 | -0.05 | -0.3% | ¥19.29 | ¥19.65 | ¥19.00 | 9,243,070 | |
| ¥19.47 | +0.07 | +0.4% | ¥19.46 | ¥19.77 | ¥18.55 | 13,328,016 | |
| ¥19.40 | +0.45 | +2.4% | ¥18.52 | ¥20.22 | ¥18.50 | 16,565,814 | |
| ¥18.95 | +1.22 | +6.9% | ¥17.85 | ¥19.61 | ¥17.63 | 15,678,662 | |
| ¥17.73 | +1.04 | +6.2% | ¥16.85 | ¥18.16 | ¥16.72 | 13,687,056 | |
| ¥16.69 | +0.19 | +1.2% | ¥16.86 | ¥17.18 | ¥16.46 | 11,479,621 | |
| ¥16.50 | +1.79 | +12.2% | ¥15.36 | ¥17.06 | ¥15.35 | 18,038,752 | |
| ¥14.71 | -0.96 | -6.1% | ¥15.33 | ¥15.72 | ¥14.50 | 11,412,557 |
- Ticker
- Shanghai:688207
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 28, 2026
(688207)"BEIJING DEEP GLINT TECHNOLOGY CO., LTD."Report for Q3 2026
Latest news
(688207)"BEIJING DEEP GLINT TECHNOLOGY CO., LTD."Report for Q3 2026
Oct 28, 2026
Closed ¥18.97 (+0.6%) on Oct 28, 2026
(688207)"BEIJING DEEP GLINT TECHNOLOGY CO., LTD."Announcement on Resolutions of the 4th Extraordinary General Meeting in 2026
Oct 21, 2026
Closed ¥18.91 (-0.5%) on Oct 21, 2026
(688207)"BEIJING DEEP GLINT TECHNOLOGY CO., LTD."Announcement on Implementation Results of Share Repurchase and Share Changes
Oct 21, 2026
Closed ¥18.91 (-0.5%) on Oct 21, 2026
(688207)"BEIJING DEEP GLINT TECHNOLOGY CO., LTD."Announcement on Election of the Chairman, Members of Special Committees of the Board of Directors and Appointment of Senior Executives and Securities Affairs Representative
Oct 21, 2026
Closed ¥18.91 (-0.5%) on Oct 21, 2026
(688207)"BEIJING DEEP GLINT TECHNOLOGY CO., LTD."Announcement on Appointment of Board Secretary
Oct 21, 2026
Closed ¥18.91 (-0.5%) on Oct 21, 2026
(688207)"BEIJING DEEP GLINT TECHNOLOGY CO., LTD."Announcement on Election of Employee Representative Director for the 3rd Board of Directors
Oct 13, 2026
Closed ¥18.14 (+0.8%) on Oct 13, 2026
(688207)"BEIJING DEEP GLINT TECHNOLOGY CO., LTD."Announcement on Repurchase of Shares through Call Auction Reaching 2% of Total Share Capital and Progress of Share Repurchase
Oct 9, 2026
Closed ¥18.40 (+1.8%) on Oct 9, 2026
Announcement on Resolutions of the 3rd Extraordinary General Meeting in 2026
Sep 9, 2026
Closed ¥19.05 (-1.7%) on Sep 9, 2026
Beijing Deep Glint Technology Co., Ltd. on 6ix
- News releases
- 33 in the last 12 months · 63 in all · newest Oct 28, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Beijing Deep Glint Technology Co., Ltd.