Beijing Interact Technology Co.,Ltd. (SHE:300419)
China · Delayed Price · Currency is CNY 7.18
+0.09 (1.27%)
Jul 3, 2026, 4:00 PM EDT
SHE:300419 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 6.95 | 7.02 | 6.80 | 6.84 | 6.84 | -3.93% | 7,280,991 |
| Jun 5, 2026 | 7.19 | 7.28 | 7.12 | 7.12 | 7.12 | -0.97% | 5,646,300 |
| Jun 4, 2026 | 7.24 | 7.45 | 7.12 | 7.19 | 7.19 | -1.24% | 7,301,610 |
| Jun 3, 2026 | 7.45 | 7.88 | 7.18 | 7.28 | 7.28 | -4.46% | 13,248,560 |
| Jun 2, 2026 | 6.78 | 8.10 | 6.70 | 7.62 | 7.62 | 12.72% | 20,244,220 |
| Jun 1, 2026 | 6.79 | 6.82 | 6.72 | 6.76 | 6.76 | 0.15% | 1,873,800 |
| May 29, 2026 | 6.88 | 6.92 | 6.70 | 6.75 | 6.75 | -1.75% | 3,128,060 |
| May 28, 2026 | 6.74 | 6.93 | 6.74 | 6.87 | 6.87 | 2.08% | 4,579,800 |
| May 27, 2026 | 6.95 | 6.97 | 6.71 | 6.73 | 6.73 | -3.17% | 6,744,152 |
| May 26, 2026 | 6.76 | 7.00 | 6.68 | 6.95 | 6.95 | 1.31% | 8,373,460 |
| May 25, 2026 | 6.92 | 6.92 | 6.68 | 6.86 | 6.86 | 0.29% | 6,616,700 |
| May 22, 2026 | 6.79 | 6.93 | 6.76 | 6.84 | 6.84 | 1.94% | 5,558,800 |
| May 21, 2026 | 6.97 | 6.98 | 6.69 | 6.71 | 6.71 | -3.87% | 7,531,300 |
| 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 |