Beijing Interact Technology Co.,Ltd. (SHE:300419)
China · Delayed Price · Currency is CNY 7.57
+0.06 (0.80%)
At close: Jul 27, 2026
SHE:300419 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |