Beijing Interact Technology Co.,Ltd. (SHE:300419)
China · Delayed Price · Currency is CNY 7.29
+0.15 (2.10%)
At close: Mar 10, 2026
SHE:300419 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 7.19 | 7.48 | 7.07 | 7.29 | 7.29 | 2.10% | 21,015,800 |
| Mar 9, 2026 | 6.61 | 7.24 | 6.57 | 7.14 | 7.14 | 8.02% | 19,820,900 |
| Mar 6, 2026 | 6.57 | 6.65 | 6.52 | 6.61 | 6.61 | 1.07% | 4,187,560 |
| Mar 5, 2026 | 6.52 | 6.70 | 6.50 | 6.54 | 6.54 | 0.93% | 5,520,600 |
| Mar 4, 2026 | 6.32 | 6.55 | 6.21 | 6.48 | 6.48 | 1.73% | 6,369,200 |
| Mar 3, 2026 | 6.76 | 6.77 | 6.35 | 6.37 | 6.37 | -5.63% | 9,224,400 |
| Mar 2, 2026 | 6.91 | 6.91 | 6.74 | 6.75 | 6.75 | -3.43% | 7,851,300 |
| Feb 27, 2026 | 6.92 | 7.00 | 6.91 | 6.99 | 6.99 | 0.43% | 4,357,800 |
| Feb 26, 2026 | 7.03 | 7.16 | 6.94 | 6.96 | 6.96 | -1.00% | 6,255,700 |
| Feb 25, 2026 | 7.00 | 7.08 | 6.98 | 7.03 | 7.03 | 0.57% | 4,403,100 |
| Feb 24, 2026 | 7.10 | 7.16 | 6.98 | 6.99 | 6.99 | -1.41% | 6,584,000 |
| Feb 13, 2026 | 7.11 | 7.19 | 7.07 | 7.09 | 7.09 | -0.42% | 4,413,620 |
| Feb 12, 2026 | 7.17 | 7.22 | 7.09 | 7.12 | 7.12 | -1.11% | 5,247,200 |
| Feb 11, 2026 | 7.15 | 7.27 | 7.12 | 7.20 | 7.20 | 0.42% | 6,314,300 |
| Feb 10, 2026 | 7.04 | 7.17 | 7.00 | 7.17 | 7.17 | 1.56% | 6,678,900 |
| Feb 9, 2026 | 6.89 | 7.06 | 6.89 | 7.06 | 7.06 | 3.07% | 6,279,700 |
| Feb 6, 2026 | 6.78 | 6.92 | 6.70 | 6.85 | 6.85 | 1.18% | 5,570,900 |
| Feb 5, 2026 | 6.74 | 6.84 | 6.70 | 6.77 | 6.77 | - | 4,980,160 |
| Feb 4, 2026 | 6.90 | 6.92 | 6.71 | 6.77 | 6.77 | -1.74% | 7,489,460 |
| Feb 3, 2026 | 6.88 | 6.97 | 6.82 | 6.89 | 6.89 | - | 5,990,300 |
| Feb 2, 2026 | 6.85 | 6.99 | 6.80 | 6.89 | 6.89 | 1.32% | 7,452,800 |
| Jan 30, 2026 | 6.73 | 6.88 | 6.61 | 6.80 | 6.80 | -4.23% | 18,626,620 |
| Jan 29, 2026 | 7.15 | 7.34 | 7.08 | 7.10 | 7.10 | -1.25% | 11,619,700 |
| Jan 28, 2026 | 7.16 | 7.26 | 7.01 | 7.19 | 7.19 | 0.42% | 11,036,840 |
| Jan 27, 2026 | 7.13 | 7.25 | 6.99 | 7.16 | 7.16 | 0.14% | 11,678,600 |
| Jan 26, 2026 | 6.89 | 7.22 | 6.84 | 7.15 | 7.15 | 3.92% | 18,692,790 |
| Jan 23, 2026 | 6.74 | 6.88 | 6.70 | 6.88 | 6.88 | 1.78% | 8,382,300 |
| Jan 22, 2026 | 6.61 | 6.77 | 6.60 | 6.76 | 6.76 | 2.42% | 8,855,460 |
| Jan 21, 2026 | 6.61 | 6.65 | 6.59 | 6.60 | 6.60 | -0.60% | 6,640,860 |
| Jan 20, 2026 | 6.70 | 6.76 | 6.57 | 6.64 | 6.64 | -1.34% | 10,329,300 |
| Jan 19, 2026 | 6.61 | 6.84 | 6.61 | 6.73 | 6.73 | 0.90% | 10,917,800 |
| Jan 16, 2026 | 6.46 | 6.77 | 6.36 | 6.67 | 6.67 | 2.93% | 16,576,600 |
| Jan 15, 2026 | 6.48 | 6.59 | 6.43 | 6.48 | 6.48 | -0.77% | 8,352,600 |
| Jan 14, 2026 | 6.47 | 6.63 | 6.40 | 6.53 | 6.53 | 1.08% | 12,015,320 |
| Jan 13, 2026 | 6.61 | 6.67 | 6.46 | 6.46 | 6.46 | -2.56% | 10,182,400 |
| Jan 12, 2026 | 6.55 | 6.72 | 6.52 | 6.63 | 6.63 | 0.30% | 12,851,692 |
| Jan 9, 2026 | 6.41 | 6.68 | 6.38 | 6.61 | 6.61 | 2.96% | 11,790,700 |
| Jan 8, 2026 | 6.35 | 6.43 | 6.33 | 6.42 | 6.42 | 0.63% | 6,741,200 |
| Jan 7, 2026 | 6.35 | 6.43 | 6.31 | 6.38 | 6.38 | - | 7,265,592 |
| Jan 6, 2026 | 6.42 | 6.45 | 6.32 | 6.38 | 6.38 | - | 8,624,000 |
| Jan 5, 2026 | 6.30 | 6.45 | 6.22 | 6.38 | 6.38 | 1.27% | 10,017,400 |
| Dec 31, 2025 | 6.14 | 6.33 | 6.10 | 6.30 | 6.30 | 2.61% | 8,817,600 |
| Dec 30, 2025 | 6.11 | 6.25 | 6.09 | 6.14 | 6.14 | 0.49% | 6,576,200 |
| Dec 29, 2025 | 6.15 | 6.20 | 6.05 | 6.11 | 6.11 | -1.61% | 6,889,100 |
| Dec 26, 2025 | 6.31 | 6.36 | 6.17 | 6.21 | 6.21 | -2.05% | 9,696,400 |
| Dec 25, 2025 | 6.01 | 6.47 | 6.01 | 6.34 | 6.34 | 5.14% | 16,528,400 |
| Dec 24, 2025 | 5.94 | 6.04 | 5.89 | 6.03 | 6.03 | 1.17% | 6,857,800 |
| Dec 23, 2025 | 6.05 | 6.07 | 5.91 | 5.96 | 5.96 | -1.49% | 10,116,050 |
| Dec 22, 2025 | 6.13 | 6.19 | 6.03 | 6.05 | 6.05 | -1.47% | 8,968,600 |
| Dec 19, 2025 | 6.08 | 6.15 | 6.05 | 6.14 | 6.14 | 1.32% | 6,219,952 |