Beijing Interact Technology Co.,Ltd. (SHE:300419)
China · Delayed Price · Currency is CNY 6.98
-0.14 (-1.97%)
At close: May 20, 2026
SHE:300419 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 7.12 | 7.12 | 6.92 | 6.98 | 6.98 | -1.97% | 8,199,400 |
| May 19, 2026 | 7.13 | 7.18 | 7.08 | 7.12 | 7.12 | -0.14% | 5,190,191 |
| May 18, 2026 | 7.08 | 7.20 | 7.07 | 7.13 | 7.13 | - | 7,300,000 |
| May 15, 2026 | 7.23 | 7.37 | 7.10 | 7.13 | 7.13 | -1.38% | 10,314,400 |
| May 14, 2026 | 7.21 | 7.33 | 7.16 | 7.23 | 7.23 | 0.42% | 9,015,008 |
| May 13, 2026 | 7.23 | 7.49 | 7.20 | 7.20 | 7.20 | -0.55% | 14,567,700 |
| May 12, 2026 | 7.15 | 7.27 | 7.07 | 7.24 | 7.24 | 1.40% | 9,929,600 |
| May 11, 2026 | 7.00 | 7.28 | 7.00 | 7.14 | 7.14 | 2.29% | 16,054,400 |
| May 8, 2026 | 6.90 | 7.05 | 6.85 | 6.98 | 6.98 | 1.75% | 16,371,600 |
| May 7, 2026 | 6.84 | 7.00 | 6.68 | 6.86 | 6.86 | 0.73% | 14,712,120 |
| May 6, 2026 | 7.02 | 7.12 | 6.75 | 6.81 | 6.81 | -3.40% | 16,702,781 |
| Apr 30, 2026 | 6.95 | 7.11 | 6.90 | 7.05 | 7.05 | 0.86% | 12,215,800 |
| Apr 29, 2026 | 6.67 | 7.06 | 6.46 | 6.99 | 6.99 | 4.64% | 20,715,900 |
| Apr 28, 2026 | 7.11 | 7.35 | 6.49 | 6.68 | 6.68 | -12.11% | 41,395,500 |
| Apr 27, 2026 | 7.64 | 7.83 | 7.50 | 7.60 | 7.60 | - | 13,082,000 |
| Apr 24, 2026 | 7.78 | 7.79 | 7.46 | 7.60 | 7.60 | -2.19% | 11,972,000 |
| Apr 23, 2026 | 7.79 | 7.93 | 7.64 | 7.77 | 7.77 | 0.39% | 13,137,760 |
| Apr 22, 2026 | 7.30 | 7.78 | 7.30 | 7.74 | 7.74 | 5.16% | 16,711,100 |
| Apr 21, 2026 | 7.19 | 7.52 | 7.08 | 7.36 | 7.36 | 2.51% | 12,556,700 |
| Apr 20, 2026 | 7.37 | 7.37 | 7.13 | 7.18 | 7.18 | -2.31% | 9,242,900 |
| Apr 17, 2026 | 7.38 | 7.41 | 7.25 | 7.35 | 7.35 | -0.27% | 6,982,360 |
| Apr 16, 2026 | 7.34 | 7.41 | 7.27 | 7.37 | 7.37 | 1.10% | 4,750,400 |
| Apr 15, 2026 | 7.43 | 7.44 | 7.24 | 7.29 | 7.29 | -1.35% | 6,232,100 |
| Apr 14, 2026 | 7.39 | 7.51 | 7.29 | 7.39 | 7.39 | 0.41% | 6,268,600 |
| Apr 13, 2026 | 7.44 | 7.52 | 7.34 | 7.36 | 7.36 | -0.41% | 8,691,800 |
| Apr 10, 2026 | 7.08 | 7.44 | 7.08 | 7.39 | 7.39 | 4.23% | 8,565,900 |
| Apr 9, 2026 | 7.20 | 7.20 | 7.06 | 7.09 | 7.09 | -2.48% | 6,759,200 |
| Apr 8, 2026 | 7.14 | 7.30 | 7.14 | 7.27 | 7.27 | 2.83% | 5,961,900 |
| Apr 7, 2026 | 7.08 | 7.19 | 6.81 | 7.07 | 7.07 | -0.28% | 4,805,200 |
| Apr 3, 2026 | 7.16 | 7.24 | 7.05 | 7.09 | 7.09 | -1.12% | 4,492,800 |
| Apr 2, 2026 | 7.38 | 7.43 | 7.15 | 7.17 | 7.17 | -2.98% | 6,663,600 |
| Apr 1, 2026 | 7.25 | 7.39 | 7.16 | 7.39 | 7.39 | 2.92% | 5,819,500 |
| Mar 31, 2026 | 7.26 | 7.38 | 7.16 | 7.18 | 7.18 | -1.10% | 5,373,300 |
| Mar 30, 2026 | 7.28 | 7.33 | 7.17 | 7.26 | 7.26 | -1.36% | 5,853,700 |
| Mar 27, 2026 | 7.35 | 7.42 | 7.33 | 7.36 | 7.36 | -0.54% | 5,859,700 |
| Mar 26, 2026 | 7.49 | 7.52 | 7.33 | 7.40 | 7.40 | -1.07% | 4,770,700 |
| Mar 25, 2026 | 7.54 | 7.63 | 7.41 | 7.48 | 7.48 | 0.27% | 6,727,900 |
| Mar 24, 2026 | 7.21 | 7.46 | 7.13 | 7.46 | 7.46 | 4.92% | 8,803,900 |
| Mar 23, 2026 | 7.30 | 7.43 | 7.01 | 7.11 | 7.11 | -2.47% | 12,070,730 |
| Mar 20, 2026 | 7.61 | 7.74 | 7.28 | 7.29 | 7.29 | -4.83% | 12,815,900 |
| Mar 19, 2026 | 7.74 | 7.82 | 7.66 | 7.66 | 7.66 | -1.79% | 7,210,000 |
| Mar 18, 2026 | 7.66 | 7.87 | 7.66 | 7.80 | 7.80 | 1.04% | 7,513,200 |
| Mar 17, 2026 | 7.85 | 8.05 | 7.70 | 7.72 | 7.72 | -1.91% | 13,722,300 |
| Mar 16, 2026 | 7.65 | 7.89 | 7.45 | 7.87 | 7.87 | 2.74% | 11,525,400 |
| Mar 13, 2026 | 7.51 | 7.78 | 7.51 | 7.66 | 7.66 | 2.00% | 12,523,700 |
| Mar 12, 2026 | 7.61 | 7.84 | 7.50 | 7.51 | 7.51 | -1.05% | 17,305,260 |
| Mar 11, 2026 | 7.30 | 7.63 | 7.25 | 7.59 | 7.59 | 4.12% | 17,934,820 |
| 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 |