Beijing Interact Technology Co. Ltd. Class A 300419
SZSE · China · Technology Services
CNY 7.96+0.06 (+0.76%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7.96 | +0.76% | CNY 7.91 | CNY 7.98 | CNY 7.77 | 5.14M |
| 2026-09-29 | CNY 7.90 | +5.05% | CNY 7.53 | CNY 7.99 | CNY 7.45 | 9.84M |
| 2026-09-28 | CNY 7.52 | +1.08% | CNY 7.45 | CNY 7.60 | CNY 7.27 | 6.16M |
| 2026-09-24 | CNY 7.44 | -1.85% | CNY 7.51 | CNY 7.83 | CNY 7.40 | 7.07M |
| 2026-09-23 | CNY 7.58 | +0.53% | CNY 7.57 | CNY 7.70 | CNY 7.55 | 5.68M |
| 2026-09-22 | CNY 7.54 | -0.13% | CNY 7.62 | CNY 7.69 | CNY 7.45 | 6.42M |
| 2026-09-21 | CNY 7.55 | +0.13% | CNY 7.72 | CNY 8.06 | CNY 7.43 | 9.32M |
| 2026-09-18 | CNY 7.54 | -0.13% | CNY 7.54 | CNY 7.74 | CNY 7.46 | 8.20M |
| 2026-09-17 | CNY 7.55 | -8.93% | CNY 8.18 | CNY 8.20 | CNY 7.06 | 21.98M |
| 2026-09-16 | CNY 8.29 | -0.12% | CNY 8.16 | CNY 8.36 | CNY 8.15 | 6.38M |
| 2026-09-15 | CNY 8.30 | -4.82% | CNY 8.77 | CNY 8.77 | CNY 8.14 | 8.26M |
| 2026-09-14 | CNY 8.72 | -5.22% | CNY 9.18 | CNY 9.18 | CNY 8.65 | 8.17M |
| 2026-09-11 | CNY 9.20 | 0.00% | CNY 9.18 | CNY 9.22 | CNY 8.83 | 5.26M |
| 2026-09-10 | CNY 9.20 | +0.55% | CNY 9.19 | CNY 9.25 | CNY 9.03 | 2.76M |
| 2026-09-09 | CNY 9.15 | -0.76% | CNY 9.23 | CNY 9.31 | CNY 9.08 | 3.31M |
| 2026-09-08 | CNY 9.22 | +0.44% | CNY 9.20 | CNY 9.54 | CNY 9.15 | 4.61M |
| 2026-09-07 | CNY 9.18 | +0.33% | CNY 9.15 | CNY 9.33 | CNY 9.10 | 4.26M |
| 2026-09-04 | CNY 9.15 | -1.93% | CNY 9.30 | CNY 9.44 | CNY 9.13 | 5.38M |
| 2026-09-03 | CNY 9.33 | -1.37% | CNY 9.53 | CNY 9.76 | CNY 9.33 | 5.94M |
| 2026-09-02 | CNY 9.46 | +1.50% | CNY 9.32 | CNY 9.69 | CNY 9.13 | 6.80M |
| 2026-09-01 | CNY 9.32 | -0.75% | CNY 9.47 | CNY 9.47 | CNY 9.21 | 6.60M |
| 2026-08-31 | CNY 9.39 | +4.57% | CNY 8.85 | CNY 9.59 | CNY 8.85 | 9.51M |
| 2026-08-28 | CNY 8.98 | 0.00% | CNY 8.97 | CNY 9.23 | CNY 8.88 | 7.73M |
| 2026-08-27 | CNY 8.98 | +7.67% | CNY 8.22 | CNY 9.09 | CNY 8.08 | 14.35M |
| 2026-08-26 | CNY 8.34 | -1.88% | CNY 8.51 | CNY 8.57 | CNY 8.12 | 7.81M |
| 2026-08-25 | CNY 8.50 | -0.35% | CNY 8.53 | CNY 8.70 | CNY 8.31 | 4.79M |
| 2026-08-24 | CNY 8.53 | -4.59% | CNY 9.08 | CNY 9.15 | CNY 8.41 | 8.97M |
| 2026-08-21 | CNY 8.94 | +2.64% | CNY 8.71 | CNY 8.99 | CNY 8.63 | 7.97M |
| 2026-08-20 | CNY 8.71 | +0.69% | CNY 8.59 | CNY 8.82 | CNY 8.59 | 5.69M |
| 2026-08-19 | CNY 8.65 | -5.88% | CNY 9.08 | CNY 9.14 | CNY 8.59 | 10.96M |
| 2026-08-18 | CNY 9.19 | +0.11% | CNY 9.19 | CNY 9.31 | CNY 9.06 | 6.02M |
| 2026-08-17 | CNY 9.18 | -0.22% | CNY 9.20 | CNY 9.36 | CNY 8.90 | 7.23M |
| 2026-08-14 | CNY 9.20 | 0.00% | CNY 9.20 | CNY 9.37 | CNY 9.06 | 5.80M |
| 2026-08-13 | CNY 9.20 | -1.08% | CNY 9.24 | CNY 9.35 | CNY 9.13 | 6.00M |
| 2026-08-12 | CNY 9.30 | +1.64% | CNY 9.15 | CNY 9.43 | CNY 9.02 | 7.98M |
| 2026-08-11 | CNY 9.15 | -4.49% | CNY 9.59 | CNY 9.60 | CNY 8.98 | 14.36M |
| 2026-08-10 | CNY 9.58 | +1.70% | CNY 9.58 | CNY 9.99 | CNY 9.38 | 10.57M |
| 2026-08-07 | CNY 9.42 | -0.32% | CNY 9.36 | CNY 9.72 | CNY 9.18 | 14.27M |
| 2026-08-06 | CNY 9.45 | +6.54% | CNY 8.99 | CNY 9.55 | CNY 8.75 | 16.82M |
| 2026-08-05 | CNY 8.87 | +4.97% | CNY 8.55 | CNY 8.97 | CNY 8.49 | 13.02M |
| 2026-08-04 | CNY 8.45 | -0.47% | CNY 8.50 | CNY 9.07 | CNY 8.45 | 21.21M |
| 2026-08-03 | CNY 8.49 | +9.27% | CNY 7.77 | CNY 8.57 | CNY 7.70 | 21.52M |
| 2026-07-31 | CNY 7.77 | +9.13% | CNY 7.22 | CNY 7.77 | CNY 7.20 | 15.07M |
| 2026-07-30 | CNY 7.12 | -7.41% | CNY 7.77 | CNY 7.77 | CNY 6.99 | 14.07M |
| 2026-07-29 | CNY 7.69 | -1.41% | CNY 7.69 | CNY 7.84 | CNY 7.61 | 9.16M |
| 2026-07-28 | CNY 7.80 | +3.04% | CNY 7.50 | CNY 7.99 | CNY 7.47 | 12.91M |
| 2026-07-27 | CNY 7.57 | +0.80% | CNY 7.55 | CNY 7.63 | CNY 7.40 | 7.58M |
| 2026-07-24 | CNY 7.51 | +0.67% | CNY 7.41 | CNY 7.65 | CNY 7.38 | 8.17M |
| 2026-07-23 | CNY 7.46 | -0.53% | CNY 7.59 | CNY 7.65 | CNY 7.36 | 8.99M |
| 2026-07-22 | CNY 7.50 | +4.75% | CNY 7.22 | CNY 7.60 | CNY 7.15 | 12.04M |
| 2026-07-21 | CNY 7.16 | -2.59% | CNY 7.36 | CNY 7.55 | CNY 6.90 | 9.36M |
| 2026-07-20 | CNY 7.35 | -1.34% | CNY 7.45 | CNY 7.78 | CNY 7.35 | 8.98M |
| 2026-07-17 | CNY 7.45 | +1.09% | CNY 7.32 | CNY 7.76 | CNY 7.14 | 13.54M |
| 2026-07-16 | CNY 7.37 | +2.22% | CNY 7.19 | CNY 7.65 | CNY 7.14 | 8.37M |
| 2026-07-15 | CNY 7.21 | +0.42% | CNY 7.20 | CNY 7.21 | CNY 7.06 | 2.40M |
| 2026-07-14 | CNY 7.18 | +2.72% | CNY 6.99 | CNY 7.24 | CNY 6.99 | 4.65M |
| 2026-07-13 | CNY 6.99 | -4.12% | CNY 7.31 | CNY 7.31 | CNY 6.96 | 6.85M |
| 2026-07-10 | CNY 7.29 | +2.53% | CNY 7.15 | CNY 7.44 | CNY 7.06 | 10.63M |
| 2026-07-09 | CNY 7.11 | +2.30% | CNY 6.91 | CNY 7.26 | CNY 6.91 | 7.00M |
| 2026-07-08 | CNY 6.95 | +0.72% | CNY 6.94 | CNY 7.10 | CNY 6.86 | 3.36M |
| 2026-07-07 | CNY 6.90 | -2.82% | CNY 7.10 | CNY 7.13 | CNY 6.89 | 4.12M |
| 2026-07-06 | CNY 7.10 | -1.11% | CNY 7.27 | CNY 7.35 | CNY 7.07 | 5.10M |
| 2026-07-03 | CNY 7.18 | +1.27% | CNY 7.12 | CNY 7.26 | CNY 7.05 | 7.18M |
| 2026-07-02 | CNY 7.09 | +0.71% | CNY 6.92 | CNY 7.24 | CNY 6.92 | 6.85M |
| 2026-07-01 | CNY 7.04 | -0.85% | CNY 7.20 | CNY 7.30 | CNY 7.01 | 9.09M |
| 2026-06-30 | CNY 7.10 | +5.97% | CNY 6.67 | CNY 7.15 | CNY 6.66 | 9.40M |
| 2026-06-29 | CNY 6.70 | +4.52% | CNY 6.31 | CNY 7.15 | CNY 6.31 | 11.46M |
| 2026-06-26 | CNY 6.41 | -3.32% | CNY 6.60 | CNY 6.65 | CNY 6.35 | 5.80M |
| 2026-06-25 | CNY 6.63 | -0.90% | CNY 6.65 | CNY 6.75 | CNY 6.50 | 6.14M |
| 2026-06-24 | CNY 6.69 | -0.45% | CNY 6.75 | CNY 6.88 | CNY 6.65 | 5.75M |
| 2026-06-23 | CNY 6.72 | -1.61% | CNY 6.82 | CNY 6.82 | CNY 6.69 | 6.82M |
| 2026-06-22 | CNY 6.83 | -1.16% | CNY 6.91 | CNY 6.96 | CNY 6.69 | 7.15M |
| 2026-06-18 | CNY 6.91 | -2.40% | CNY 7.16 | CNY 7.16 | CNY 6.90 | 6.59M |
| 2026-06-17 | CNY 7.08 | +1.00% | CNY 7.02 | CNY 7.24 | CNY 6.89 | 8.38M |
| 2026-06-16 | CNY 7.01 | -0.99% | CNY 7.03 | CNY 7.10 | CNY 6.98 | 4.53M |
| 2026-06-15 | CNY 7.08 | +2.16% | CNY 6.95 | CNY 7.08 | CNY 6.88 | 5.42M |
| 2026-06-12 | CNY 6.93 | +0.58% | CNY 6.98 | CNY 6.98 | CNY 6.85 | 3.25M |
| 2026-06-11 | CNY 6.89 | +0.73% | CNY 6.83 | CNY 6.89 | CNY 6.71 | 3.02M |
| 2026-06-10 | CNY 6.84 | -3.12% | CNY 7.06 | CNY 7.17 | CNY 6.78 | 6.27M |
| 2026-06-09 | CNY 7.06 | +3.22% | CNY 6.87 | CNY 7.10 | CNY 6.87 | 5.61M |
| 2026-06-08 | CNY 6.84 | -3.93% | CNY 6.95 | CNY 7.02 | CNY 6.80 | 7.28M |
| 2026-06-05 | CNY 7.12 | -0.97% | CNY 7.19 | CNY 7.28 | CNY 7.12 | 5.65M |
| 2026-06-04 | CNY 7.19 | -1.24% | CNY 7.24 | CNY 7.45 | CNY 7.12 | 7.30M |
| 2026-06-03 | CNY 7.28 | -4.46% | CNY 7.45 | CNY 7.88 | CNY 7.18 | 13.25M |
| 2026-06-02 | CNY 7.62 | +12.72% | CNY 6.78 | CNY 8.10 | CNY 6.70 | 20.24M |
| 2026-06-01 | CNY 6.76 | +0.15% | CNY 6.79 | CNY 6.82 | CNY 6.72 | 1.87M |
| 2026-05-29 | CNY 6.75 | -1.75% | CNY 6.88 | CNY 6.92 | CNY 6.70 | 3.13M |
| 2026-05-28 | CNY 6.87 | +2.08% | CNY 6.74 | CNY 6.93 | CNY 6.74 | 4.58M |
| 2026-05-27 | CNY 6.73 | -3.17% | CNY 6.95 | CNY 6.97 | CNY 6.71 | 6.74M |
| 2026-05-26 | CNY 6.95 | +1.31% | CNY 6.76 | CNY 7.00 | CNY 6.68 | 8.37M |