Beijing Interact Technology Co.,Ltd. (SHE:300419)
China · Delayed Price · Currency is CNY 6.06
+0.06 (1.00%)
At close: Dec 18, 2025
SHE:300419 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 6.08 | 6.15 | 6.05 | 6.14 | 6.14 | 1.32% | 6,219,952 |
| Dec 18, 2025 | 5.98 | 6.15 | 5.96 | 6.06 | 6.06 | 1.00% | 6,078,300 |
| Dec 17, 2025 | 6.04 | 6.07 | 5.89 | 6.00 | 6.00 | -1.15% | 9,531,480 |
| Dec 16, 2025 | 6.18 | 6.18 | 6.04 | 6.07 | 6.07 | -1.94% | 5,547,980 |
| Dec 15, 2025 | 6.03 | 6.24 | 5.96 | 6.19 | 6.19 | 1.31% | 7,057,460 |
| Dec 12, 2025 | 6.27 | 6.27 | 6.10 | 6.11 | 6.11 | -1.77% | 6,221,000 |
| Dec 11, 2025 | 6.46 | 6.47 | 6.20 | 6.22 | 6.22 | -3.72% | 8,540,500 |
| Dec 10, 2025 | 6.40 | 6.50 | 6.27 | 6.46 | 6.46 | 0.94% | 7,366,610 |
| Dec 9, 2025 | 6.38 | 6.57 | 6.34 | 6.40 | 6.40 | 0.47% | 8,879,300 |
| Dec 8, 2025 | 6.26 | 6.45 | 6.24 | 6.37 | 6.37 | 1.11% | 8,089,100 |
| Dec 5, 2025 | 6.22 | 6.31 | 6.10 | 6.30 | 6.30 | 1.12% | 9,405,900 |
| Dec 4, 2025 | 6.44 | 6.44 | 6.18 | 6.23 | 6.23 | -2.96% | 12,769,060 |
| Dec 3, 2025 | 6.76 | 6.81 | 6.39 | 6.42 | 6.42 | -5.17% | 15,508,000 |
| Dec 2, 2025 | 6.91 | 6.93 | 6.75 | 6.77 | 6.77 | -2.31% | 7,616,800 |
| Dec 1, 2025 | 6.80 | 6.98 | 6.80 | 6.93 | 6.93 | 1.32% | 8,513,600 |
| Nov 28, 2025 | 6.73 | 6.94 | 6.67 | 6.84 | 6.84 | 2.24% | 8,659,800 |
| Nov 27, 2025 | 6.79 | 6.83 | 6.68 | 6.69 | 6.69 | -2.19% | 8,169,700 |
| Nov 26, 2025 | 6.78 | 6.94 | 6.71 | 6.84 | 6.84 | 0.74% | 7,926,200 |
| Nov 25, 2025 | 6.73 | 6.91 | 6.73 | 6.79 | 6.79 | 0.44% | 8,404,400 |
| Nov 24, 2025 | 6.71 | 6.82 | 6.59 | 6.76 | 6.76 | 1.50% | 8,150,800 |
| Nov 21, 2025 | 6.83 | 6.89 | 6.64 | 6.66 | 6.66 | -3.90% | 11,361,500 |
| Nov 20, 2025 | 6.87 | 6.99 | 6.58 | 6.93 | 6.93 | 0.73% | 14,048,700 |
| Nov 19, 2025 | 6.94 | 7.04 | 6.82 | 6.88 | 6.88 | -0.58% | 13,065,960 |
| Nov 18, 2025 | 6.98 | 6.99 | 6.83 | 6.92 | 6.92 | -1.42% | 14,930,900 |
| Nov 17, 2025 | 7.06 | 7.12 | 6.81 | 7.02 | 7.02 | -0.57% | 21,037,500 |
| Nov 14, 2025 | 7.32 | 7.34 | 7.06 | 7.06 | 7.06 | -6.12% | 31,173,940 |
| Nov 13, 2025 | 7.73 | 7.80 | 7.45 | 7.52 | 7.52 | -3.09% | 25,777,000 |
| Nov 12, 2025 | 7.80 | 7.88 | 7.67 | 7.76 | 7.76 | -1.40% | 11,319,000 |
| Nov 11, 2025 | 7.65 | 7.92 | 7.62 | 7.87 | 7.87 | 2.61% | 14,540,800 |
| Nov 10, 2025 | 7.56 | 7.71 | 7.47 | 7.67 | 7.67 | -1.67% | 13,222,150 |
| Nov 7, 2025 | 7.71 | 7.85 | 7.61 | 7.80 | 7.80 | -0.76% | 11,736,790 |
| Nov 6, 2025 | 7.74 | 7.86 | 7.59 | 7.86 | 7.86 | 0.64% | 14,843,890 |
| Nov 5, 2025 | 7.92 | 7.96 | 7.74 | 7.81 | 7.81 | -2.86% | 18,837,300 |
| Nov 4, 2025 | 7.90 | 8.05 | 7.77 | 8.04 | 8.04 | 2.68% | 20,077,790 |
| Nov 3, 2025 | 8.05 | 8.37 | 7.73 | 7.83 | 7.83 | -1.88% | 32,489,980 |
| Oct 31, 2025 | 7.55 | 8.07 | 7.55 | 7.98 | 7.98 | 5.56% | 26,949,720 |
| Oct 30, 2025 | 7.40 | 7.76 | 7.38 | 7.56 | 7.56 | 1.48% | 25,168,700 |
| Oct 29, 2025 | 7.18 | 7.48 | 7.16 | 7.45 | 7.45 | 4.20% | 25,207,240 |
| Oct 28, 2025 | 6.95 | 7.15 | 6.92 | 7.15 | 7.15 | 2.88% | 15,542,640 |
| Oct 27, 2025 | 6.97 | 7.02 | 6.92 | 6.95 | 6.95 | -0.29% | 9,827,300 |
| Oct 24, 2025 | 7.13 | 7.16 | 6.97 | 6.97 | 6.97 | -1.55% | 11,839,100 |
| Oct 23, 2025 | 7.06 | 7.09 | 6.94 | 7.08 | 7.08 | - | 11,345,900 |
| Oct 22, 2025 | 7.06 | 7.17 | 7.01 | 7.08 | 7.08 | 0.43% | 9,918,300 |
| Oct 21, 2025 | 7.10 | 7.11 | 7.03 | 7.05 | 7.05 | -0.28% | 8,213,700 |
| Oct 20, 2025 | 6.92 | 7.07 | 6.92 | 7.07 | 7.07 | 2.61% | 11,005,160 |
| Oct 17, 2025 | 7.08 | 7.10 | 6.89 | 6.89 | 6.89 | -2.96% | 10,199,480 |
| Oct 16, 2025 | 6.95 | 7.12 | 6.92 | 7.10 | 7.10 | 2.01% | 11,227,400 |
| Oct 15, 2025 | 6.80 | 6.97 | 6.76 | 6.96 | 6.96 | 1.90% | 7,661,006 |
| Oct 14, 2025 | 6.96 | 7.04 | 6.82 | 6.83 | 6.83 | -1.73% | 10,104,800 |
| Oct 13, 2025 | 6.78 | 6.99 | 6.78 | 6.95 | 6.95 | -2.66% | 13,784,080 |