Beijing Interact Technology Co.,Ltd. (SHE:300419)
China · Delayed Price · Currency is CNY 9.19
+0.01 (0.11%)
At close: Aug 18, 2026
SHE:300419 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 9.19 | 9.31 | 9.06 | 9.19 | 9.19 | 0.11% | 6,015,200 |
| Aug 17, 2026 | 9.20 | 9.36 | 8.90 | 9.18 | 9.18 | -0.22% | 7,228,480 |
| Aug 14, 2026 | 9.20 | 9.37 | 9.06 | 9.20 | 9.20 | - | 5,802,400 |
| Aug 13, 2026 | 9.24 | 9.35 | 9.13 | 9.20 | 9.20 | -1.08% | 5,996,000 |
| Aug 12, 2026 | 9.15 | 9.43 | 9.02 | 9.30 | 9.30 | 1.64% | 7,983,959 |
| Aug 11, 2026 | 9.59 | 9.60 | 8.98 | 9.15 | 9.15 | -4.49% | 14,361,500 |
| Aug 10, 2026 | 9.58 | 9.99 | 9.38 | 9.58 | 9.58 | 1.70% | 10,569,346 |
| Aug 7, 2026 | 9.36 | 9.72 | 9.18 | 9.42 | 9.42 | -0.32% | 14,270,269 |
| Aug 6, 2026 | 8.99 | 9.55 | 8.75 | 9.45 | 9.45 | 6.54% | 16,841,268 |
| Aug 5, 2026 | 8.55 | 8.97 | 8.49 | 8.87 | 8.87 | 4.97% | 13,017,568 |
| Aug 4, 2026 | 8.50 | 9.07 | 8.45 | 8.45 | 8.45 | -0.47% | 21,213,588 |
| Aug 3, 2026 | 7.77 | 8.57 | 7.70 | 8.49 | 8.49 | 9.27% | 21,516,770 |
| Jul 31, 2026 | 7.22 | 7.77 | 7.20 | 7.77 | 7.77 | 9.13% | 15,085,550 |
| Jul 30, 2026 | 7.77 | 7.77 | 6.99 | 7.12 | 7.12 | -7.41% | 14,070,420 |
| Jul 29, 2026 | 7.69 | 7.84 | 7.61 | 7.69 | 7.69 | -1.41% | 9,161,300 |
| Jul 28, 2026 | 7.50 | 7.99 | 7.47 | 7.80 | 7.80 | 3.04% | 12,909,507 |
| Jul 27, 2026 | 7.55 | 7.63 | 7.40 | 7.57 | 7.57 | 0.80% | 7,579,271 |
| Jul 24, 2026 | 7.41 | 7.65 | 7.38 | 7.51 | 7.51 | 0.67% | 8,170,060 |
| Jul 23, 2026 | 7.59 | 7.65 | 7.36 | 7.46 | 7.46 | -0.53% | 8,985,660 |
| Jul 22, 2026 | 7.22 | 7.60 | 7.15 | 7.50 | 7.50 | 4.75% | 12,039,181 |
| Jul 21, 2026 | 7.36 | 7.55 | 6.90 | 7.16 | 7.16 | -2.59% | 9,362,400 |
| Jul 20, 2026 | 7.45 | 7.78 | 7.35 | 7.35 | 7.35 | -1.34% | 8,984,769 |
| Jul 17, 2026 | 7.32 | 7.76 | 7.14 | 7.45 | 7.45 | 1.09% | 13,535,161 |
| Jul 16, 2026 | 7.19 | 7.65 | 7.14 | 7.37 | 7.37 | 2.22% | 8,376,480 |
| Jul 15, 2026 | 7.20 | 7.21 | 7.06 | 7.21 | 7.21 | 0.42% | 2,399,900 |
| Jul 14, 2026 | 6.99 | 7.24 | 6.99 | 7.18 | 7.18 | 2.72% | 4,655,200 |
| Jul 13, 2026 | 7.31 | 7.31 | 6.96 | 6.99 | 6.99 | -4.12% | 6,854,000 |
| Jul 10, 2026 | 7.15 | 7.44 | 7.06 | 7.29 | 7.29 | 2.53% | 10,630,300 |
| Jul 9, 2026 | 6.91 | 7.26 | 6.91 | 7.11 | 7.11 | 2.30% | 7,002,514 |
| Jul 8, 2026 | 6.94 | 7.10 | 6.86 | 6.95 | 6.95 | 0.72% | 3,355,878 |
| Jul 7, 2026 | 7.10 | 7.13 | 6.89 | 6.90 | 6.90 | -2.82% | 4,117,552 |
| Jul 6, 2026 | 7.27 | 7.35 | 7.07 | 7.10 | 7.10 | -1.11% | 5,096,500 |
| Jul 3, 2026 | 7.12 | 7.26 | 7.05 | 7.18 | 7.18 | 1.27% | 7,177,660 |
| Jul 2, 2026 | 6.92 | 7.24 | 6.92 | 7.09 | 7.09 | 0.71% | 6,850,000 |
| Jul 1, 2026 | 7.20 | 7.30 | 7.01 | 7.04 | 7.04 | -0.85% | 9,085,900 |
| Jun 30, 2026 | 6.67 | 7.15 | 6.66 | 7.10 | 7.10 | 5.97% | 9,399,960 |
| Jun 29, 2026 | 6.31 | 7.15 | 6.31 | 6.70 | 6.70 | 4.52% | 11,458,051 |
| Jun 26, 2026 | 6.60 | 6.65 | 6.35 | 6.41 | 6.41 | -3.32% | 5,799,200 |
| Jun 25, 2026 | 6.65 | 6.75 | 6.50 | 6.63 | 6.63 | -0.90% | 6,139,200 |
| Jun 24, 2026 | 6.75 | 6.88 | 6.65 | 6.69 | 6.69 | -0.45% | 5,752,200 |
| Jun 23, 2026 | 6.82 | 6.82 | 6.69 | 6.72 | 6.72 | -1.61% | 6,820,300 |
| Jun 22, 2026 | 6.91 | 6.96 | 6.69 | 6.83 | 6.83 | -1.16% | 7,146,000 |
| Jun 18, 2026 | 7.16 | 7.16 | 6.90 | 6.91 | 6.91 | -2.40% | 6,589,040 |
| Jun 17, 2026 | 7.02 | 7.24 | 6.89 | 7.08 | 7.08 | 1.00% | 8,377,000 |
| Jun 16, 2026 | 7.03 | 7.10 | 6.98 | 7.01 | 7.01 | -0.99% | 4,530,360 |
| Jun 15, 2026 | 6.95 | 7.08 | 6.88 | 7.08 | 7.08 | 2.16% | 5,420,040 |
| Jun 12, 2026 | 6.98 | 6.98 | 6.85 | 6.93 | 6.93 | 0.58% | 3,247,060 |
| Jun 11, 2026 | 6.83 | 6.89 | 6.71 | 6.89 | 6.89 | 0.73% | 3,024,160 |
| Jun 10, 2026 | 7.06 | 7.17 | 6.78 | 6.84 | 6.84 | -3.12% | 6,271,860 |
| Jun 9, 2026 | 6.87 | 7.10 | 6.87 | 7.06 | 7.06 | 3.22% | 5,613,800 |