Beijing Interact Technology Co.,Ltd. (SHE:300419)
China · Delayed Price · Currency is CNY 7.96
+0.06 (0.76%)
Sep 30, 2026, 4:00 PM EDT
SHE:300419 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.91 | 7.98 | 7.77 | 7.96 | 7.96 | 0.76% | 5,139,300 |
| Sep 29, 2026 | 7.53 | 7.99 | 7.45 | 7.90 | 7.90 | 5.05% | 9,841,300 |
| Sep 28, 2026 | 7.45 | 7.60 | 7.27 | 7.52 | 7.52 | 1.08% | 6,162,600 |
| Sep 24, 2026 | 7.51 | 7.83 | 7.40 | 7.44 | 7.44 | -1.85% | 7,072,800 |
| Sep 23, 2026 | 7.57 | 7.70 | 7.55 | 7.58 | 7.58 | 0.53% | 5,677,800 |
| Sep 22, 2026 | 7.62 | 7.69 | 7.45 | 7.54 | 7.54 | -0.13% | 6,421,120 |
| Sep 21, 2026 | 7.72 | 8.06 | 7.43 | 7.55 | 7.55 | 0.13% | 9,323,420 |
| Sep 18, 2026 | 7.54 | 7.74 | 7.46 | 7.54 | 7.54 | -0.13% | 8,196,520 |
| Sep 17, 2026 | 8.18 | 8.20 | 7.06 | 7.55 | 7.55 | -8.93% | 21,994,144 |
| Sep 16, 2026 | 8.16 | 8.36 | 8.15 | 8.29 | 8.29 | -0.12% | 6,376,400 |
| Sep 15, 2026 | 8.77 | 8.77 | 8.14 | 8.30 | 8.30 | -4.82% | 8,257,400 |
| Sep 14, 2026 | 9.18 | 9.18 | 8.65 | 8.72 | 8.72 | -5.22% | 8,166,700 |
| Sep 11, 2026 | 9.18 | 9.22 | 8.83 | 9.20 | 9.20 | - | 5,264,100 |
| Sep 10, 2026 | 9.19 | 9.25 | 9.03 | 9.20 | 9.20 | 0.55% | 2,756,200 |
| Sep 9, 2026 | 9.23 | 9.31 | 9.08 | 9.15 | 9.15 | -0.76% | 3,305,660 |
| Sep 8, 2026 | 9.20 | 9.54 | 9.15 | 9.22 | 9.22 | 0.44% | 4,608,300 |
| Sep 7, 2026 | 9.15 | 9.33 | 9.10 | 9.18 | 9.18 | 0.33% | 4,256,600 |
| Sep 4, 2026 | 9.30 | 9.44 | 9.13 | 9.15 | 9.15 | -1.93% | 5,382,000 |
| Sep 3, 2026 | 9.53 | 9.76 | 9.33 | 9.33 | 9.33 | -1.37% | 5,940,200 |
| Sep 2, 2026 | 9.32 | 9.69 | 9.13 | 9.46 | 9.46 | 1.50% | 6,797,700 |
| Sep 1, 2026 | 9.47 | 9.47 | 9.21 | 9.32 | 9.32 | -0.75% | 6,603,000 |
| Aug 31, 2026 | 8.85 | 9.59 | 8.85 | 9.39 | 9.39 | 4.57% | 9,513,200 |
| Aug 28, 2026 | 8.97 | 9.23 | 8.88 | 8.98 | 8.98 | - | 7,727,100 |
| Aug 27, 2026 | 8.22 | 9.09 | 8.08 | 8.98 | 8.98 | 7.67% | 14,346,866 |
| Aug 26, 2026 | 8.51 | 8.57 | 8.12 | 8.34 | 8.34 | -1.88% | 7,815,400 |
| Aug 25, 2026 | 8.53 | 8.70 | 8.31 | 8.50 | 8.50 | -0.35% | 4,786,166 |
| Aug 24, 2026 | 9.08 | 9.15 | 8.41 | 8.53 | 8.53 | -4.59% | 8,966,300 |
| Aug 21, 2026 | 8.71 | 8.99 | 8.63 | 8.94 | 8.94 | 2.64% | 7,967,100 |
| Aug 20, 2026 | 8.59 | 8.82 | 8.59 | 8.71 | 8.71 | 0.69% | 5,692,100 |
| Aug 19, 2026 | 9.08 | 9.14 | 8.59 | 8.65 | 8.65 | -5.88% | 10,961,720 |
| 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 |