Beijing Interact Technology Co.,Ltd. (SHE:300419)
China
· Delayed Price · Currency is CNY 6.99
+0.31 (4.64%)
Apr 29, 2026, 4:00 PM EDT
SHE:300419 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 7.37 | 7.37 | 7.13 | 7.18 | 7.18 | -2.31% | 9,242,900 |
| Apr 17, 2026 | 7.38 | 7.41 | 7.25 | 7.35 | 7.35 | -0.27% | 6,982,360 |
| Apr 16, 2026 | 7.34 | 7.41 | 7.27 | 7.37 | 7.37 | 1.10% | 4,750,400 |
| Apr 15, 2026 | 7.43 | 7.44 | 7.24 | 7.29 | 7.29 | -1.35% | 6,232,100 |
| Apr 14, 2026 | 7.39 | 7.51 | 7.29 | 7.39 | 7.39 | 0.41% | 6,268,600 |
| Apr 13, 2026 | 7.44 | 7.52 | 7.34 | 7.36 | 7.36 | -0.41% | 8,691,800 |
| Apr 10, 2026 | 7.08 | 7.44 | 7.08 | 7.39 | 7.39 | 4.23% | 8,565,900 |
| Apr 9, 2026 | 7.20 | 7.20 | 7.06 | 7.09 | 7.09 | -2.48% | 6,759,200 |
| Apr 8, 2026 | 7.14 | 7.30 | 7.14 | 7.27 | 7.27 | 2.83% | 5,961,900 |
| Apr 7, 2026 | 7.08 | 7.19 | 6.81 | 7.07 | 7.07 | -0.28% | 4,805,200 |
| Apr 3, 2026 | 7.16 | 7.24 | 7.05 | 7.09 | 7.09 | -1.12% | 4,492,800 |
| Apr 2, 2026 | 7.38 | 7.43 | 7.15 | 7.17 | 7.17 | -2.98% | 6,663,600 |
| Apr 1, 2026 | 7.25 | 7.39 | 7.16 | 7.39 | 7.39 | 2.92% | 5,819,500 |
| Mar 31, 2026 | 7.26 | 7.38 | 7.16 | 7.18 | 7.18 | -1.10% | 5,373,300 |
| Mar 30, 2026 | 7.28 | 7.33 | 7.17 | 7.26 | 7.26 | -1.36% | 5,853,700 |
| Mar 27, 2026 | 7.35 | 7.42 | 7.33 | 7.36 | 7.36 | -0.54% | 5,859,700 |
| Mar 26, 2026 | 7.49 | 7.52 | 7.33 | 7.40 | 7.40 | -1.07% | 4,770,700 |
| Mar 25, 2026 | 7.54 | 7.63 | 7.41 | 7.48 | 7.48 | 0.27% | 6,727,900 |
| Mar 24, 2026 | 7.21 | 7.46 | 7.13 | 7.46 | 7.46 | 4.92% | 8,803,900 |
| Mar 23, 2026 | 7.30 | 7.43 | 7.01 | 7.11 | 7.11 | -2.47% | 12,070,730 |
| Mar 20, 2026 | 7.61 | 7.74 | 7.28 | 7.29 | 7.29 | -4.83% | 12,815,900 |
| Mar 19, 2026 | 7.74 | 7.82 | 7.66 | 7.66 | 7.66 | -1.79% | 7,210,000 |
| Mar 18, 2026 | 7.66 | 7.87 | 7.66 | 7.80 | 7.80 | 1.04% | 7,513,200 |
| Mar 17, 2026 | 7.85 | 8.05 | 7.70 | 7.72 | 7.72 | -1.91% | 13,722,300 |
| Mar 16, 2026 | 7.65 | 7.89 | 7.45 | 7.87 | 7.87 | 2.74% | 11,525,400 |
| Mar 13, 2026 | 7.51 | 7.78 | 7.51 | 7.66 | 7.66 | 2.00% | 12,523,700 |
| Mar 12, 2026 | 7.61 | 7.84 | 7.50 | 7.51 | 7.51 | -1.05% | 17,305,260 |
| Mar 11, 2026 | 7.30 | 7.63 | 7.25 | 7.59 | 7.59 | 4.12% | 17,934,820 |
| Mar 10, 2026 | 7.19 | 7.48 | 7.07 | 7.29 | 7.29 | 2.10% | 21,015,800 |
| Mar 9, 2026 | 6.61 | 7.24 | 6.57 | 7.14 | 7.14 | 8.02% | 19,820,900 |
| Mar 6, 2026 | 6.57 | 6.65 | 6.52 | 6.61 | 6.61 | 1.07% | 4,187,560 |
| Mar 5, 2026 | 6.52 | 6.70 | 6.50 | 6.54 | 6.54 | 0.93% | 5,520,600 |
| Mar 4, 2026 | 6.32 | 6.55 | 6.21 | 6.48 | 6.48 | 1.73% | 6,369,200 |
| Mar 3, 2026 | 6.76 | 6.77 | 6.35 | 6.37 | 6.37 | -5.63% | 9,224,400 |
| Mar 2, 2026 | 6.91 | 6.91 | 6.74 | 6.75 | 6.75 | -3.43% | 7,851,300 |
| Feb 27, 2026 | 6.92 | 7.00 | 6.91 | 6.99 | 6.99 | 0.43% | 4,357,800 |
| Feb 26, 2026 | 7.03 | 7.16 | 6.94 | 6.96 | 6.96 | -1.00% | 6,255,700 |
| Feb 25, 2026 | 7.00 | 7.08 | 6.98 | 7.03 | 7.03 | 0.57% | 4,403,100 |
| Feb 24, 2026 | 7.10 | 7.16 | 6.98 | 6.99 | 6.99 | -1.41% | 6,584,000 |
| Feb 13, 2026 | 7.11 | 7.19 | 7.07 | 7.09 | 7.09 | -0.42% | 4,413,620 |
| Feb 12, 2026 | 7.17 | 7.22 | 7.09 | 7.12 | 7.12 | -1.11% | 5,247,200 |
| Feb 11, 2026 | 7.15 | 7.27 | 7.12 | 7.20 | 7.20 | 0.42% | 6,314,300 |
| Feb 10, 2026 | 7.04 | 7.17 | 7.00 | 7.17 | 7.17 | 1.56% | 6,678,900 |
| Feb 9, 2026 | 6.89 | 7.06 | 6.89 | 7.06 | 7.06 | 3.07% | 6,279,700 |
| Feb 6, 2026 | 6.78 | 6.92 | 6.70 | 6.85 | 6.85 | 1.18% | 5,570,900 |
| Feb 5, 2026 | 6.74 | 6.84 | 6.70 | 6.77 | 6.77 | - | 4,980,160 |
| Feb 4, 2026 | 6.90 | 6.92 | 6.71 | 6.77 | 6.77 | -1.74% | 7,489,460 |
| Feb 3, 2026 | 6.88 | 6.97 | 6.82 | 6.89 | 6.89 | - | 5,990,300 |
| Feb 2, 2026 | 6.85 | 6.99 | 6.80 | 6.89 | 6.89 | 1.32% | 7,452,800 |
| Jan 30, 2026 | 6.73 | 6.88 | 6.61 | 6.80 | 6.80 | -4.23% | 18,626,620 |
| Jan 29, 2026 | 7.15 | 7.34 | 7.08 | 7.10 | 7.10 | -1.25% | 11,619,700 |
| Jan 28, 2026 | 7.16 | 7.26 | 7.01 | 7.19 | 7.19 | 0.42% | 11,036,840 |
| Jan 27, 2026 | 7.13 | 7.25 | 6.99 | 7.16 | 7.16 | 0.14% | 11,678,600 |
| Jan 26, 2026 | 6.89 | 7.22 | 6.84 | 7.15 | 7.15 | 3.92% | 18,692,790 |
| Jan 23, 2026 | 6.74 | 6.88 | 6.70 | 6.88 | 6.88 | 1.78% | 8,382,300 |
| Jan 22, 2026 | 6.61 | 6.77 | 6.60 | 6.76 | 6.76 | 2.42% | 8,855,460 |
| Jan 21, 2026 | 6.61 | 6.65 | 6.59 | 6.60 | 6.60 | -0.60% | 6,640,860 |
| Jan 20, 2026 | 6.70 | 6.76 | 6.57 | 6.64 | 6.64 | -1.34% | 10,329,300 |
| Jan 19, 2026 | 6.61 | 6.84 | 6.61 | 6.73 | 6.73 | 0.90% | 10,917,800 |
| Jan 16, 2026 | 6.46 | 6.77 | 6.36 | 6.67 | 6.67 | 2.93% | 16,576,600 |
| Jan 15, 2026 | 6.48 | 6.59 | 6.43 | 6.48 | 6.48 | -0.77% | 8,352,600 |
| Jan 14, 2026 | 6.47 | 6.63 | 6.40 | 6.53 | 6.53 | 1.08% | 12,015,320 |
| Jan 13, 2026 | 6.61 | 6.67 | 6.46 | 6.46 | 6.46 | -2.56% | 10,182,400 |
| Jan 12, 2026 | 6.55 | 6.72 | 6.52 | 6.63 | 6.63 | 0.30% | 12,851,692 |
| Jan 9, 2026 | 6.41 | 6.68 | 6.38 | 6.61 | 6.61 | 2.96% | 11,790,700 |
| Jan 8, 2026 | 6.35 | 6.43 | 6.33 | 6.42 | 6.42 | 0.63% | 6,741,200 |
| Jan 7, 2026 | 6.35 | 6.43 | 6.31 | 6.38 | 6.38 | - | 7,265,592 |
| Jan 6, 2026 | 6.42 | 6.45 | 6.32 | 6.38 | 6.38 | - | 8,624,000 |
| Jan 5, 2026 | 6.30 | 6.45 | 6.22 | 6.38 | 6.38 | 1.27% | 10,017,400 |
| Dec 31, 2025 | 6.14 | 6.33 | 6.10 | 6.30 | 6.30 | 2.61% | 8,817,600 |
| Dec 30, 2025 | 6.11 | 6.25 | 6.09 | 6.14 | 6.14 | 0.49% | 6,576,200 |
| Dec 29, 2025 | 6.15 | 6.20 | 6.05 | 6.11 | 6.11 | -1.61% | 6,889,100 |
| Dec 26, 2025 | 6.31 | 6.36 | 6.17 | 6.21 | 6.21 | -2.05% | 9,696,400 |
| Dec 25, 2025 | 6.01 | 6.47 | 6.01 | 6.34 | 6.34 | 5.14% | 16,528,400 |
| Dec 24, 2025 | 5.94 | 6.04 | 5.89 | 6.03 | 6.03 | 1.17% | 6,857,800 |
| Dec 23, 2025 | 6.05 | 6.07 | 5.91 | 5.96 | 5.96 | -1.49% | 10,116,050 |
| Dec 22, 2025 | 6.13 | 6.19 | 6.03 | 6.05 | 6.05 | -1.47% | 8,968,600 |
| Dec 19, 2025 | 6.08 | 6.15 | 6.05 | 6.14 | 6.14 | 1.32% | 6,219,952 |
| Dec 18, 2025 | 5.98 | 6.15 | 5.96 | 6.06 | 6.06 | 1.00% | 6,078,300 |
| Dec 17, 2025 | 6.04 | 6.07 | 5.89 | 6.00 | 6.00 | -1.15% | 9,531,480 |
| Dec 16, 2025 | 6.18 | 6.18 | 6.04 | 6.07 | 6.07 | -1.94% | 5,547,980 |
| Dec 15, 2025 | 6.03 | 6.24 | 5.96 | 6.19 | 6.19 | 1.31% | 7,057,460 |
| Dec 12, 2025 | 6.27 | 6.27 | 6.10 | 6.11 | 6.11 | -1.77% | 6,221,000 |
| Dec 11, 2025 | 6.46 | 6.47 | 6.20 | 6.22 | 6.22 | -3.72% | 8,540,500 |
| Dec 10, 2025 | 6.40 | 6.50 | 6.27 | 6.46 | 6.46 | 0.94% | 7,366,610 |
| Dec 9, 2025 | 6.38 | 6.57 | 6.34 | 6.40 | 6.40 | 0.47% | 8,879,300 |
| Dec 8, 2025 | 6.26 | 6.45 | 6.24 | 6.37 | 6.37 | 1.11% | 8,089,100 |
| Dec 5, 2025 | 6.22 | 6.31 | 6.10 | 6.30 | 6.30 | 1.12% | 9,405,900 |
| Dec 4, 2025 | 6.44 | 6.44 | 6.18 | 6.23 | 6.23 | -2.96% | 12,769,060 |
| Dec 3, 2025 | 6.76 | 6.81 | 6.39 | 6.42 | 6.42 | -5.17% | 15,508,000 |
| Dec 2, 2025 | 6.91 | 6.93 | 6.75 | 6.77 | 6.77 | -2.31% | 7,616,800 |
| Dec 1, 2025 | 6.80 | 6.98 | 6.80 | 6.93 | 6.93 | 1.32% | 8,513,600 |
| Nov 28, 2025 | 6.73 | 6.94 | 6.67 | 6.84 | 6.84 | 2.24% | 8,659,800 |