Advertisement
Advertisement
Beijing Interact Technology Co.,Ltd. (300419.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Follow
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Sep 30, 2022 - Sep 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 28, 2023 | 7.02 | 7.16 | 7.00 | 7.16 | 7.16 | 13,429,100 |
| Sep 27, 2023 | 7.05 | 7.09 | 6.98 | 7.02 | 7.02 | 10,755,860 |
| Sep 26, 2023 | 7.08 | 7.12 | 6.97 | 7.06 | 7.06 | 11,991,800 |
| Sep 25, 2023 | 7.14 | 7.18 | 7.01 | 7.10 | 7.10 | 13,320,472 |
| Sep 22, 2023 | 6.88 | 7.20 | 6.83 | 7.20 | 7.20 | 18,167,900 |
| Sep 21, 2023 | 6.80 | 7.00 | 6.75 | 6.90 | 6.90 | 11,161,492 |
| Sep 20, 2023 | 6.74 | 6.86 | 6.70 | 6.80 | 6.80 | 8,583,400 |
| Sep 19, 2023 | 6.95 | 6.95 | 6.76 | 6.78 | 6.78 | 9,877,200 |
| Sep 18, 2023 | 6.92 | 7.00 | 6.84 | 6.97 | 6.97 | 10,086,500 |
| Sep 15, 2023 | 7.10 | 7.12 | 6.85 | 6.87 | 6.87 | 16,214,900 |
| Sep 14, 2023 | 7.09 | 7.15 | 7.01 | 7.09 | 7.09 | 13,183,624 |
| Sep 13, 2023 | 7.19 | 7.28 | 7.02 | 7.09 | 7.09 | 17,393,500 |
| Sep 12, 2023 | 7.29 | 7.37 | 7.15 | 7.21 | 7.21 | 22,063,300 |
| Sep 11, 2023 | 7.47 | 7.52 | 7.26 | 7.37 | 7.37 | 27,152,200 |
| Sep 08, 2023 | 7.60 | 7.66 | 7.18 | 7.47 | 7.47 | 35,973,800 |
| Sep 07, 2023 | 7.31 | 7.50 | 7.20 | 7.34 | 7.34 | 39,510,024 |
| Sep 06, 2023 | 6.77 | 7.30 | 6.64 | 7.23 | 7.23 | 42,042,786 |
| Sep 05, 2023 | 6.93 | 6.95 | 6.76 | 6.80 | 6.80 | 16,854,700 |
| Sep 04, 2023 | 6.85 | 7.02 | 6.82 | 6.97 | 6.97 | 23,870,900 |
| Sep 01, 2023 | 7.00 | 7.06 | 6.78 | 6.80 | 6.80 | 26,606,500 |
| Aug 31, 2023 | 7.15 | 7.22 | 6.94 | 6.96 | 6.96 | 33,759,200 |
| Aug 30, 2023 | 6.96 | 7.39 | 6.96 | 7.23 | 7.23 | 49,344,498 |
| Aug 29, 2023 | 6.54 | 7.09 | 6.50 | 6.95 | 6.95 | 55,589,433 |
| Aug 28, 2023 | 8.17 | 8.27 | 6.70 | 6.70 | 6.70 | 85,434,524 |
| Aug 25, 2023 | 7.40 | 7.96 | 7.31 | 7.45 | 7.45 | 70,505,544 |
| Aug 24, 2023 | 7.55 | 7.70 | 7.27 | 7.36 | 7.36 | 63,615,143 |
| Aug 23, 2023 | 7.27 | 7.76 | 7.12 | 7.48 | 7.48 | 82,265,399 |
| Aug 22, 2023 | 6.90 | 7.30 | 6.90 | 7.30 | 7.30 | 51,001,304 |
| Aug 21, 2023 | 6.78 | 7.05 | 6.69 | 6.80 | 6.80 | 29,589,404 |
| Aug 18, 2023 | 7.25 | 7.34 | 6.79 | 6.83 | 6.83 | 50,904,303 |
| Aug 17, 2023 | 6.84 | 7.57 | 6.81 | 7.34 | 7.34 | 72,628,161 |
| Aug 16, 2023 | 6.77 | 7.09 | 6.69 | 7.05 | 7.05 | 36,315,162 |
| Aug 15, 2023 | 6.76 | 6.95 | 6.73 | 6.89 | 6.89 | 19,099,800 |
| Aug 14, 2023 | 6.68 | 6.82 | 6.61 | 6.80 | 6.80 | 16,407,000 |
| Aug 11, 2023 | 6.95 | 6.99 | 6.72 | 6.74 | 6.74 | 21,743,680 |
| Aug 10, 2023 | 6.95 | 7.08 | 6.83 | 7.08 | 7.08 | 21,431,464 |
| Aug 09, 2023 | 6.87 | 7.08 | 6.84 | 6.90 | 6.90 | 23,417,000 |
| Aug 08, 2023 | 6.71 | 6.94 | 6.68 | 6.90 | 6.90 | 24,692,100 |
| Aug 07, 2023 | 6.70 | 6.76 | 6.66 | 6.71 | 6.71 | 15,779,928 |
| Aug 04, 2023 | 6.31 | 6.78 | 6.30 | 6.71 | 6.71 | 31,274,704 |
| Aug 03, 2023 | 6.29 | 6.38 | 6.24 | 6.31 | 6.31 | 6,532,000 |
| Aug 02, 2023 | 6.26 | 6.33 | 6.23 | 6.31 | 6.31 | 6,345,020 |
| Aug 01, 2023 | 6.29 | 6.30 | 6.18 | 6.27 | 6.27 | 7,109,100 |
| Jul 31, 2023 | 6.27 | 6.34 | 6.21 | 6.29 | 6.29 | 6,514,300 |
| Jul 28, 2023 | 6.16 | 6.30 | 6.09 | 6.27 | 6.27 | 9,892,828 |
| Jul 27, 2023 | 6.38 | 6.38 | 6.16 | 6.18 | 6.18 | 10,604,380 |
| Jul 26, 2023 | 6.53 | 6.55 | 6.30 | 6.33 | 6.33 | 10,112,224 |
| Jul 25, 2023 | 6.40 | 6.62 | 6.36 | 6.54 | 6.54 | 11,416,600 |
| Jul 24, 2023 | 6.19 | 6.48 | 6.16 | 6.37 | 6.37 | 12,302,720 |
| Jul 21, 2023 | 6.40 | 6.45 | 6.20 | 6.22 | 6.22 | 11,744,738 |
| Jul 20, 2023 | 6.66 | 6.66 | 6.37 | 6.38 | 6.38 | 15,558,672 |
| Jul 19, 2023 | 6.64 | 6.73 | 6.58 | 6.64 | 6.64 | 12,787,224 |
| Jul 18, 2023 | 6.90 | 6.95 | 6.66 | 6.71 | 6.71 | 19,763,642 |
| Jul 17, 2023 | 6.90 | 7.12 | 6.84 | 6.94 | 6.94 | 38,063,994 |
| Jul 14, 2023 | 6.23 | 7.15 | 6.23 | 6.92 | 6.92 | 46,710,541 |
| Jul 13, 2023 | 6.13 | 6.24 | 6.10 | 6.21 | 6.21 | 6,437,900 |
| Jul 12, 2023 | 6.25 | 6.28 | 6.11 | 6.13 | 6.13 | 5,472,600 |
| Jul 11, 2023 | 6.22 | 6.33 | 6.17 | 6.25 | 6.25 | 4,206,600 |
| Jul 10, 2023 | 6.27 | 6.29 | 6.16 | 6.20 | 6.20 | 3,933,700 |
| Jul 07, 2023 | 6.30 | 6.35 | 6.13 | 6.24 | 6.24 | 5,637,900 |
| Jul 06, 2023 | 6.37 | 6.40 | 6.30 | 6.32 | 6.32 | 4,341,000 |
| Jul 05, 2023 | 6.44 | 6.53 | 6.31 | 6.32 | 6.32 | 9,264,100 |
| Jul 04, 2023 | 6.31 | 6.37 | 6.29 | 6.36 | 6.36 | 5,479,200 |
| Jul 03, 2023 | 6.24 | 6.38 | 6.14 | 6.33 | 6.33 | 8,618,922 |
| Jun 30, 2023 | 6.17 | 6.30 | 6.14 | 6.26 | 6.26 | 5,967,200 |
| Jun 29, 2023 | 6.10 | 6.24 | 6.06 | 6.19 | 6.19 | 6,193,100 |
| Jun 28, 2023 | 6.20 | 6.20 | 5.88 | 6.07 | 6.07 | 7,689,600 |
| Jun 27, 2023 | 6.11 | 6.25 | 6.09 | 6.21 | 6.21 | 5,047,400 |
| Jun 26, 2023 | 6.36 | 6.44 | 6.07 | 6.10 | 6.10 | 8,599,500 |
| Jun 21, 2023 | 6.59 | 6.59 | 6.38 | 6.40 | 6.40 | 7,739,400 |
| Jun 20, 2023 | 6.70 | 6.70 | 6.57 | 6.59 | 6.59 | 5,751,600 |
| Jun 19, 2023 | 6.65 | 6.71 | 6.56 | 6.67 | 6.67 | 6,601,100 |
| Jun 16, 2023 | 6.51 | 6.75 | 6.50 | 6.63 | 6.63 | 9,130,100 |
| Jun 15, 2023 | 6.63 | 6.86 | 6.53 | 6.60 | 6.60 | 10,971,500 |
| Jun 14, 2023 | 6.63 | 6.76 | 6.60 | 6.65 | 6.65 | 6,298,400 |
| Jun 13, 2023 | 6.58 | 6.79 | 6.50 | 6.67 | 6.67 | 10,445,100 |
| Jun 12, 2023 | 6.57 | 6.62 | 6.52 | 6.53 | 6.53 | 4,468,000 |
| Jun 09, 2023 | 6.55 | 6.60 | 6.47 | 6.57 | 6.57 | 5,272,700 |
| Jun 08, 2023 | 6.51 | 6.56 | 6.39 | 6.52 | 6.52 | 5,997,300 |
| Jun 07, 2023 | 6.45 | 6.56 | 6.36 | 6.51 | 6.51 | 5,417,600 |
| Jun 06, 2023 | 6.60 | 6.63 | 6.40 | 6.42 | 6.42 | 5,945,900 |
| Jun 05, 2023 | 6.49 | 6.61 | 6.44 | 6.59 | 6.59 | 7,407,700 |
| Jun 02, 2023 | 6.55 | 6.57 | 6.44 | 6.44 | 6.44 | 6,081,400 |
| Jun 01, 2023 | 6.41 | 6.55 | 6.34 | 6.50 | 6.50 | 8,780,238 |
| May 31, 2023 | 6.19 | 6.47 | 6.19 | 6.38 | 6.38 | 10,121,600 |
| May 30, 2023 | 6.01 | 6.19 | 5.89 | 6.18 | 6.18 | 7,123,600 |
| May 29, 2023 | 6.01 | 6.07 | 5.98 | 6.01 | 6.01 | 5,804,900 |
| May 26, 2023 | 5.94 | 6.03 | 5.85 | 6.02 | 6.02 | 4,977,038 |
| May 25, 2023 | 5.98 | 6.07 | 5.82 | 5.92 | 5.92 | 6,812,862 |
| May 24, 2023 | 6.02 | 6.07 | 5.91 | 6.01 | 6.01 | 4,431,349 |
| May 23, 2023 | 6.15 | 6.19 | 5.97 | 5.98 | 5.98 | 5,507,400 |
| May 22, 2023 | 6.32 | 6.34 | 6.15 | 6.16 | 6.16 | 6,132,800 |
| May 19, 2023 | 6.28 | 6.35 | 6.23 | 6.30 | 6.30 | 6,004,149 |
| May 18, 2023 | 6.06 | 6.38 | 6.04 | 6.33 | 6.33 | 10,113,562 |
| May 17, 2023 | 5.98 | 6.11 | 5.97 | 6.07 | 6.07 | 5,030,300 |
| May 16, 2023 | 6.21 | 6.23 | 5.99 | 6.02 | 6.02 | 6,756,900 |
| May 15, 2023 | 6.30 | 6.34 | 6.08 | 6.21 | 6.21 | 8,986,362 |
| May 12, 2023 | 6.43 | 6.46 | 6.27 | 6.30 | 6.30 | 6,338,900 |
| May 11, 2023 | 6.52 | 6.54 | 6.37 | 6.43 | 6.43 | 6,678,300 |
| May 10, 2023 | 6.51 | 6.65 | 6.45 | 6.52 | 6.52 | 7,822,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
