Beijing Interact Technology Co.,Ltd. (SHE:300419)
China · Delayed Price · Currency is CNY 6.90
-0.20 (-2.82%)
Last updated: Sep 16, 2025, 1:09 PM CST
SHE:300419 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 7.13 | 7.13 | 6.74 | 6.92 | - | 0.58% | 15,063,962 |
| Sep 16, 2025 | 7.05 | 7.12 | 6.82 | 6.88 | - | -3.10% | 22,477,100 |
| Sep 15, 2025 | 7.24 | 7.24 | 6.93 | 7.10 | - | -1.11% | 19,354,760 |
| Sep 12, 2025 | 7.13 | 7.37 | 7.12 | 7.18 | - | -0.14% | 23,833,920 |
| Sep 11, 2025 | 7.48 | 7.48 | 6.93 | 7.19 | - | -3.88% | 45,399,560 |
| Sep 10, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | - | - | - |
| Sep 9, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | - | - | - |
| Sep 8, 2025 | 7.29 | 7.51 | 7.22 | 7.48 | - | 3.46% | 14,071,900 |
| Sep 5, 2025 | 7.07 | 7.23 | 6.91 | 7.23 | - | 2.41% | 13,879,516 |
| Sep 4, 2025 | 7.13 | 7.25 | 6.89 | 7.06 | - | -0.84% | 17,924,800 |
| Sep 3, 2025 | 7.07 | 7.27 | 7.05 | 7.12 | - | 1.71% | 18,209,100 |
| Sep 2, 2025 | 7.03 | 7.27 | 6.96 | 7.00 | - | - | 22,621,600 |
| Sep 1, 2025 | 6.84 | 7.04 | 6.84 | 7.00 | - | 2.49% | 13,350,540 |
| Aug 29, 2025 | 6.78 | 6.86 | 6.55 | 6.83 | - | 1.64% | 18,398,000 |
| Aug 28, 2025 | 6.85 | 7.08 | 6.33 | 6.72 | - | -2.89% | 30,944,600 |
| Aug 27, 2025 | 7.07 | 7.25 | 6.88 | 6.92 | - | -2.81% | 18,206,520 |
| Aug 26, 2025 | 6.72 | 7.17 | 6.68 | 7.12 | - | 5.95% | 19,783,300 |
| Aug 25, 2025 | 6.58 | 6.73 | 6.58 | 6.72 | - | 2.60% | 12,211,052 |
| Aug 22, 2025 | 6.68 | 6.69 | 6.52 | 6.55 | - | -1.65% | 12,655,900 |
| Aug 21, 2025 | 6.66 | 6.80 | 6.60 | 6.66 | - | 0.15% | 12,792,200 |
| Aug 20, 2025 | 6.50 | 6.65 | 6.50 | 6.65 | - | 2.31% | 10,228,152 |
| Aug 19, 2025 | 6.37 | 6.54 | 6.33 | 6.50 | - | 2.04% | 12,852,300 |
| Aug 18, 2025 | 6.41 | 6.60 | 6.29 | 6.37 | - | -0.31% | 18,666,176 |
| Aug 15, 2025 | 6.18 | 6.39 | 6.17 | 6.39 | - | 3.40% | 14,676,892 |
| Aug 14, 2025 | 6.22 | 6.37 | 6.17 | 6.18 | - | -0.80% | 15,419,600 |
| Aug 13, 2025 | 6.24 | 6.30 | 6.20 | 6.23 | - | 0.16% | 11,023,200 |
| Aug 12, 2025 | 6.27 | 6.33 | 6.15 | 6.22 | - | -0.96% | 12,881,300 |
| Aug 11, 2025 | 6.23 | 6.33 | 6.22 | 6.28 | - | 0.64% | 8,832,300 |
| Aug 8, 2025 | 6.15 | 6.43 | 6.14 | 6.24 | - | 0.81% | 13,769,000 |
| Aug 7, 2025 | 6.22 | 6.26 | 6.09 | 6.19 | - | 0.16% | 12,295,800 |
| Aug 6, 2025 | 5.93 | 6.20 | 5.90 | 6.18 | - | 4.39% | 17,739,400 |
| Aug 5, 2025 | 5.84 | 5.96 | 5.84 | 5.92 | - | 1.02% | 10,723,700 |
| Aug 4, 2025 | 5.85 | 5.86 | 5.79 | 5.86 | - | 0.51% | 7,744,400 |
| Aug 1, 2025 | 5.68 | 5.85 | 5.65 | 5.83 | - | 2.64% | 12,814,400 |
| Jul 31, 2025 | 5.69 | 5.77 | 5.66 | 5.68 | - | - | 9,233,600 |
| Jul 30, 2025 | 5.66 | 5.74 | 5.63 | 5.68 | - | - | 7,355,220 |
| Jul 29, 2025 | 5.63 | 5.71 | 5.63 | 5.68 | - | 0.35% | 8,632,200 |
| Jul 28, 2025 | 5.57 | 5.66 | 5.56 | 5.66 | - | 1.62% | 7,976,700 |
| Jul 25, 2025 | 5.60 | 5.61 | 5.52 | 5.57 | - | -0.89% | 8,986,700 |
| Jul 24, 2025 | 5.60 | 5.65 | 5.58 | 5.62 | - | 0.36% | 6,134,100 |
| Jul 23, 2025 | 5.58 | 5.64 | 5.53 | 5.60 | - | - | 6,776,700 |
| Jul 22, 2025 | 5.73 | 5.73 | 5.54 | 5.60 | - | -2.27% | 14,652,000 |
| Jul 21, 2025 | 5.70 | 5.79 | 5.69 | 5.73 | - | 0.17% | 9,946,860 |
| Jul 18, 2025 | 5.72 | 5.79 | 5.67 | 5.72 | - | - | 6,922,800 |
| Jul 17, 2025 | 5.73 | 5.76 | 5.68 | 5.72 | - | - | 6,572,400 |
| Jul 16, 2025 | 5.64 | 5.74 | 5.62 | 5.72 | - | 1.42% | 8,432,400 |
| Jul 15, 2025 | 5.77 | 5.77 | 5.52 | 5.64 | - | -2.08% | 10,891,800 |
| Jul 14, 2025 | 5.80 | 5.80 | 5.68 | 5.76 | - | -0.35% | 7,715,000 |
| Jul 11, 2025 | 5.86 | 5.93 | 5.73 | 5.78 | - | -1.53% | 15,057,900 |
| Jul 10, 2025 | 5.78 | 5.92 | 5.73 | 5.87 | - | 0.86% | 12,931,700 |