Beijing Interact Technology Co.,Ltd. (SHE:300419)
China · Delayed Price · Currency is CNY 6.89
-0.21 (-2.96%)
At close: Oct 17, 2025
SHE:300419 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,005,166 |
| Oct 17, 2025 | 7.08 | 7.10 | 6.89 | 6.89 | 6.89 | -2.96% | 10,199,489 |
| Oct 16, 2025 | 6.95 | 7.12 | 6.92 | 7.10 | 7.10 | 2.01% | 11,227,406 |
| 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% | 13,784,086 |
| Oct 10, 2025 | 7.13 | 7.45 | 7.13 | 7.14 | 7.14 | - | 15,721,686 |
| Oct 9, 2025 | 7.25 | 7.28 | 7.11 | 7.14 | 7.14 | -1.38% | 10,783,002 |
| Sep 30, 2025 | 7.21 | 7.28 | 7.15 | 7.24 | 7.24 | 0.14% | 10,532,720 |
| Sep 29, 2025 | 7.07 | 7.24 | 6.96 | 7.23 | 7.23 | 2.26% | 12,189,686 |
| Sep 26, 2025 | 7.06 | 7.09 | 6.96 | 7.07 | 7.07 | 0.14% | 11,109,700 |
| Sep 25, 2025 | 6.81 | 7.18 | 6.81 | 7.06 | 7.06 | 2.77% | 15,007,160 |
| Sep 24, 2025 | 6.71 | 6.88 | 6.68 | 6.87 | 6.87 | 2.23% | 10,266,057 |
| Sep 23, 2025 | 6.92 | 6.94 | 6.49 | 6.72 | 6.72 | -3.03% | 15,699,357 |
| Sep 22, 2025 | 6.78 | 6.96 | 6.75 | 6.93 | 6.93 | 1.61% | 10,647,500 |
| Sep 19, 2025 | 6.83 | 6.87 | 6.70 | 6.82 | 6.82 | -1.30% | 13,157,662 |
| Sep 18, 2025 | 6.98 | 7.18 | 6.84 | 6.91 | 6.91 | -0.14% | 22,001,262 |
| Sep 17, 2025 | 6.88 | 6.96 | 6.74 | 6.92 | 6.92 | 0.58% | 15,063,962 |
| Sep 16, 2025 | 7.05 | 7.12 | 6.82 | 6.88 | 6.88 | -3.10% | 22,477,100 |
| Sep 15, 2025 | 7.24 | 7.24 | 6.93 | 7.10 | 7.10 | -1.11% | 19,354,760 |
| Sep 12, 2025 | 7.13 | 7.37 | 7.12 | 7.18 | 7.18 | -0.14% | 23,833,920 |
| Sep 11, 2025 | 7.48 | 7.48 | 6.93 | 7.19 | 7.19 | -3.88% | 45,399,560 |
| Sep 8, 2025 | 7.29 | 7.51 | 7.22 | 7.48 | 7.48 | 3.46% | 14,071,900 |
| Sep 5, 2025 | 7.07 | 7.23 | 6.91 | 7.23 | 7.23 | 2.41% | 13,879,516 |
| Sep 4, 2025 | 7.13 | 7.25 | 6.89 | 7.06 | 7.06 | -0.84% | 17,924,800 |
| Sep 3, 2025 | 7.07 | 7.27 | 7.05 | 7.12 | 7.12 | 1.71% | 18,209,100 |
| Sep 2, 2025 | 7.03 | 7.27 | 6.96 | 7.00 | 7.00 | - | 22,621,600 |
| Sep 1, 2025 | 6.84 | 7.04 | 6.84 | 7.00 | 7.00 | 2.49% | 13,350,540 |
| Aug 29, 2025 | 6.78 | 6.86 | 6.55 | 6.83 | 6.83 | 1.64% | 18,398,000 |
| Aug 28, 2025 | 6.85 | 7.08 | 6.33 | 6.72 | 6.72 | -2.89% | 30,944,600 |
| Aug 27, 2025 | 7.07 | 7.25 | 6.88 | 6.92 | 6.92 | -2.81% | 18,206,520 |
| Aug 26, 2025 | 6.72 | 7.17 | 6.68 | 7.12 | 7.12 | 5.95% | 19,783,300 |
| Aug 25, 2025 | 6.58 | 6.73 | 6.58 | 6.72 | 6.72 | 2.60% | 12,211,052 |
| Aug 22, 2025 | 6.68 | 6.69 | 6.52 | 6.55 | 6.55 | -1.65% | 12,655,900 |
| Aug 21, 2025 | 6.66 | 6.80 | 6.60 | 6.66 | 6.66 | 0.15% | 12,792,200 |
| Aug 20, 2025 | 6.50 | 6.65 | 6.50 | 6.65 | 6.65 | 2.31% | 10,228,152 |
| Aug 19, 2025 | 6.37 | 6.54 | 6.33 | 6.50 | 6.50 | 2.04% | 12,852,300 |
| Aug 18, 2025 | 6.41 | 6.60 | 6.29 | 6.37 | 6.37 | -0.31% | 18,666,176 |
| Aug 15, 2025 | 6.18 | 6.39 | 6.17 | 6.39 | 6.39 | 3.40% | 14,676,892 |
| Aug 14, 2025 | 6.22 | 6.37 | 6.17 | 6.18 | 6.18 | -0.80% | 15,419,600 |
| Aug 13, 2025 | 6.24 | 6.30 | 6.20 | 6.23 | 6.23 | 0.16% | 11,023,200 |
| Aug 12, 2025 | 6.27 | 6.33 | 6.15 | 6.22 | 6.22 | -0.96% | 12,881,300 |
| Aug 11, 2025 | 6.23 | 6.33 | 6.22 | 6.28 | 6.28 | 0.64% | 8,832,300 |
| Aug 8, 2025 | 6.15 | 6.43 | 6.14 | 6.24 | 6.24 | 0.81% | 13,769,000 |
| Aug 7, 2025 | 6.22 | 6.26 | 6.09 | 6.19 | 6.19 | 0.16% | 12,295,800 |
| Aug 6, 2025 | 5.93 | 6.20 | 5.90 | 6.18 | 6.18 | 4.39% | 17,739,400 |
| Aug 5, 2025 | 5.84 | 5.96 | 5.84 | 5.92 | 5.92 | 1.02% | 10,723,700 |
| Aug 4, 2025 | 5.85 | 5.86 | 5.79 | 5.86 | 5.86 | 0.51% | 7,744,400 |
| Aug 1, 2025 | 5.68 | 5.85 | 5.65 | 5.83 | 5.83 | 2.64% | 12,814,400 |