Skip to main content
Beijing Interact Technology Co.,Ltd. (SHE:300419)
China flag China · Delayed Price · Currency is CNY
7.29
+0.15 (2.10%)
At close: Mar 10, 2026

SHE:300419 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20267.197.487.077.297.292.10%21,015,800
Mar 9, 20266.617.246.577.147.148.02%19,820,900
Mar 6, 20266.576.656.526.616.611.07%4,187,560
Mar 5, 20266.526.706.506.546.540.93%5,520,600
Mar 4, 20266.326.556.216.486.481.73%6,369,200
Mar 3, 20266.766.776.356.376.37-5.63%9,224,400
Mar 2, 20266.916.916.746.756.75-3.43%7,851,300
Feb 27, 20266.927.006.916.996.990.43%4,357,800
Feb 26, 20267.037.166.946.966.96-1.00%6,255,700
Feb 25, 20267.007.086.987.037.030.57%4,403,100
Feb 24, 20267.107.166.986.996.99-1.41%6,584,000
Feb 13, 20267.117.197.077.097.09-0.42%4,413,620
Feb 12, 20267.177.227.097.127.12-1.11%5,247,200
Feb 11, 20267.157.277.127.207.200.42%6,314,300
Feb 10, 20267.047.177.007.177.171.56%6,678,900
Feb 9, 20266.897.066.897.067.063.07%6,279,700
Feb 6, 20266.786.926.706.856.851.18%5,570,900
Feb 5, 20266.746.846.706.776.77-4,980,160
Feb 4, 20266.906.926.716.776.77-1.74%7,489,460
Feb 3, 20266.886.976.826.896.89-5,990,300
Feb 2, 20266.856.996.806.896.891.32%7,452,800
Jan 30, 20266.736.886.616.806.80-4.23%18,626,620
Jan 29, 20267.157.347.087.107.10-1.25%11,619,700
Jan 28, 20267.167.267.017.197.190.42%11,036,840
Jan 27, 20267.137.256.997.167.160.14%11,678,600
Jan 26, 20266.897.226.847.157.153.92%18,692,790
Jan 23, 20266.746.886.706.886.881.78%8,382,300
Jan 22, 20266.616.776.606.766.762.42%8,855,460
Jan 21, 20266.616.656.596.606.60-0.60%6,640,860
Jan 20, 20266.706.766.576.646.64-1.34%10,329,300
Jan 19, 20266.616.846.616.736.730.90%10,917,800
Jan 16, 20266.466.776.366.676.672.93%16,576,600
Jan 15, 20266.486.596.436.486.48-0.77%8,352,600
Jan 14, 20266.476.636.406.536.531.08%12,015,320
Jan 13, 20266.616.676.466.466.46-2.56%10,182,400
Jan 12, 20266.556.726.526.636.630.30%12,851,692
Jan 9, 20266.416.686.386.616.612.96%11,790,700
Jan 8, 20266.356.436.336.426.420.63%6,741,200
Jan 7, 20266.356.436.316.386.38-7,265,592
Jan 6, 20266.426.456.326.386.38-8,624,000
Jan 5, 20266.306.456.226.386.381.27%10,017,400
Dec 31, 20256.146.336.106.306.302.61%8,817,600
Dec 30, 20256.116.256.096.146.140.49%6,576,200
Dec 29, 20256.156.206.056.116.11-1.61%6,889,100
Dec 26, 20256.316.366.176.216.21-2.05%9,696,400
Dec 25, 20256.016.476.016.346.345.14%16,528,400
Dec 24, 20255.946.045.896.036.031.17%6,857,800
Dec 23, 20256.056.075.915.965.96-1.49%10,116,050
Dec 22, 20256.136.196.036.056.05-1.47%8,968,600
Dec 19, 20256.086.156.056.146.141.32%6,219,952
Dec 18, 20255.986.155.966.066.061.00%6,078,300
Dec 17, 20256.046.075.896.006.00-1.15%9,531,480
Dec 16, 20256.186.186.046.076.07-1.94%5,547,980
Dec 15, 20256.036.245.966.196.191.31%7,057,460
Dec 12, 20256.276.276.106.116.11-1.77%6,221,000
Dec 11, 20256.466.476.206.226.22-3.72%8,540,500
Dec 10, 20256.406.506.276.466.460.94%7,366,610
Dec 9, 20256.386.576.346.406.400.47%8,879,300
Dec 8, 20256.266.456.246.376.371.11%8,089,100
Dec 5, 20256.226.316.106.306.301.12%9,405,900
Dec 4, 20256.446.446.186.236.23-2.96%12,769,060
Dec 3, 20256.766.816.396.426.42-5.17%15,508,000
Dec 2, 20256.916.936.756.776.77-2.31%7,616,800
Dec 1, 20256.806.986.806.936.931.32%8,513,600
Nov 28, 20256.736.946.676.846.842.24%8,659,800
Nov 27, 20256.796.836.686.696.69-2.19%8,169,700
Nov 26, 20256.786.946.716.846.840.74%7,926,200
Nov 25, 20256.736.916.736.796.790.44%8,404,400
Nov 24, 20256.716.826.596.766.761.50%8,150,800
Nov 21, 20256.836.896.646.666.66-3.90%11,361,500
Nov 20, 20256.876.996.586.936.930.73%14,048,700
Nov 19, 20256.947.046.826.886.88-0.58%13,065,960
Nov 18, 20256.986.996.836.926.92-1.42%14,930,900
Nov 17, 20257.067.126.817.027.02-0.57%21,037,500
Nov 14, 20257.327.347.067.067.06-6.12%31,173,940
Nov 13, 20257.737.807.457.527.52-3.09%25,777,000
Nov 12, 20257.807.887.677.767.76-1.40%11,319,000
Nov 11, 20257.657.927.627.877.872.61%14,540,800
Nov 10, 20257.567.717.477.677.67-1.67%13,222,150
Nov 7, 20257.717.857.617.807.80-0.76%11,736,790
Nov 6, 20257.747.867.597.867.860.64%14,843,890
Nov 5, 20257.927.967.747.817.81-2.86%18,837,300
Nov 4, 20257.908.057.778.048.042.68%20,077,790
Nov 3, 20258.058.377.737.837.83-1.88%32,489,980
Oct 31, 20257.558.077.557.987.985.56%26,949,720
Oct 30, 20257.407.767.387.567.561.48%25,168,700
Oct 29, 20257.187.487.167.457.454.20%25,207,240
Oct 28, 20256.957.156.927.157.152.88%15,542,640
Oct 27, 20256.977.026.926.956.95-0.29%9,827,300
Oct 24, 20257.137.166.976.976.97-1.55%11,839,100
Oct 23, 20257.067.096.947.087.08-11,345,900
Oct 22, 20257.067.177.017.087.080.43%9,918,300
Oct 21, 20257.107.117.037.057.05-0.28%8,213,700
Oct 20, 20256.927.076.927.077.072.61%11,005,160
Oct 17, 20257.087.106.896.896.89-2.96%10,199,480
Oct 16, 20256.957.126.927.107.102.01%11,227,400
Oct 15, 20256.806.976.766.966.961.90%7,661,006
Oct 14, 20256.967.046.826.836.83-1.73%10,104,800
Oct 13, 20256.786.996.786.956.95-2.66%13,784,080
Oct 10, 20257.137.457.137.147.14-15,721,680