Stock listing
Shenzhen:300419 Beijing Interact Technology Co. Ltd. (ST浩丰) 股价
Follow Beijing Interact Technology Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300419
¥6.47 CNY -0.43 (-6.2%)
Close on Oct 30, 2026
- Day range
- ¥6.13 – ¥6.90 CNYOct 30, 2026
- Volume
- 14.23M sharesOct 30, 2026
- Market cap
- ¥2.38B CNYAt the close on Oct 30, 2026 · price × 367.8M shares outstanding
- 52-week range
- ¥5.89 – ¥9.99 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥67.85M CNYMedian day 6.60M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300419 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥6.47 | -0.43 | -6.2% | ¥6.89 | ¥6.90 | ¥6.13 | 14,234,600 | |
| ¥6.90 | -0.13 | -1.8% | ¥7.01 | ¥7.07 | ¥6.89 | 5,002,500 | |
| ¥7.03 | -0.07 | -1.0% | ¥7.15 | ¥7.20 | ¥6.97 | 4,089,560 | |
| ¥7.10 | -0.14 | -1.9% | ¥7.22 | ¥7.40 | ¥7.01 | 5,090,300 | |
| ¥7.24 | +0.24 | +3.4% | ¥6.98 | ¥7.40 | ¥6.96 | 7,658,500 | |
| ¥7.00 | -0.18 | -2.5% | ¥7.00 | ¥7.14 | ¥6.60 | 10,241,500 | |
| ¥7.18 | -0.37 | -4.9% | ¥7.60 | ¥7.61 | ¥7.18 | 6,463,800 | |
| ¥7.55 | -0.09 | -1.2% | ¥7.67 | ¥7.72 | ¥7.53 | 3,063,200 | |
| ¥7.64 | -0.05 | -0.7% | ¥7.74 | ¥7.78 | ¥7.57 | 2,642,300 | |
| ¥7.69 | -0.05 | -0.6% | ¥7.77 | ¥7.77 | ¥7.51 | 3,746,900 | |
| ¥7.74 | -0.17 | -2.1% | ¥8.10 | ¥8.10 | ¥7.70 | 3,320,900 | |
| ¥7.91 | -0.09 | -1.1% | ¥7.69 | ¥8.00 | ¥7.69 | 3,968,100 | |
| ¥8.00 | -0.22 | -2.7% | ¥8.13 | ¥8.30 | ¥7.99 | 4,965,300 | |
| ¥8.22 | +0.32 | +4.1% | ¥7.94 | ¥8.25 | ¥7.75 | 7,186,600 | |
| ¥7.90 | +0.05 | +0.6% | ¥7.83 | ¥8.27 | ¥7.75 | 5,635,344 | |
| ¥7.85 | +0.14 | +1.8% | ¥7.71 | ¥7.87 | ¥7.38 | 4,901,340 | |
| ¥7.71 | -0.25 | -3.1% | ¥8.00 | ¥8.02 | ¥7.68 | 4,678,541 | |
| ¥7.96 | +0.06 | +0.8% | ¥7.91 | ¥7.98 | ¥7.77 | 5,139,300 | |
| ¥7.90 | +0.38 | +5.1% | ¥7.53 | ¥7.99 | ¥7.45 | 9,841,300 | |
| ¥7.52 | +0.08 | +1.1% | ¥7.45 | ¥7.60 | ¥7.27 | 6,162,600 | |
| ¥7.44 | -0.14 | -1.8% | ¥7.51 | ¥7.83 | ¥7.40 | 7,072,800 | |
| ¥7.58 | +0.04 | +0.5% | ¥7.57 | ¥7.70 | ¥7.55 | 5,677,800 | |
| ¥7.54 | -0.01 | -0.1% | ¥7.62 | ¥7.69 | ¥7.45 | 6,421,120 | |
| ¥7.55 | +0.01 | +0.1% | ¥7.72 | ¥8.06 | ¥7.43 | 9,323,420 | |
| ¥7.54 | -0.01 | -0.1% | ¥7.54 | ¥7.74 | ¥7.46 | 8,196,520 | |
| ¥7.55 | -0.74 | -8.9% | ¥8.18 | ¥8.20 | ¥7.06 | 21,979,545 | |
| ¥8.29 | -0.01 | -0.1% | ¥8.16 | ¥8.36 | ¥8.15 | 6,376,400 | |
| ¥8.30 | -0.42 | -4.8% | ¥8.77 | ¥8.77 | ¥8.14 | 8,257,400 | |
| ¥8.72 | -0.48 | -5.2% | ¥9.18 | ¥9.18 | ¥8.65 | 8,166,700 | |
| ¥9.20 | 0.00 | 0.0% | ¥9.18 | ¥9.22 | ¥8.83 | 5,264,100 | |
| ¥9.20 | +0.05 | +0.5% | ¥9.19 | ¥9.25 | ¥9.03 | 2,756,200 | |
| ¥9.15 | -0.07 | -0.8% | ¥9.23 | ¥9.31 | ¥9.08 | 3,305,660 | |
| ¥9.22 | +0.04 | +0.4% | ¥9.20 | ¥9.54 | ¥9.15 | 4,608,300 | |
| ¥9.18 | +0.03 | +0.3% | ¥9.15 | ¥9.33 | ¥9.10 | 4,256,600 | |
| ¥9.15 | -0.18 | -1.9% | ¥9.30 | ¥9.44 | ¥9.13 | 5,382,000 | |
| ¥9.33 | -0.13 | -1.4% | ¥9.53 | ¥9.76 | ¥9.33 | 5,940,200 | |
| ¥9.46 | +0.14 | +1.5% | ¥9.32 | ¥9.69 | ¥9.13 | 6,797,700 | |
| ¥9.32 | -0.07 | -0.7% | ¥9.47 | ¥9.47 | ¥9.21 | 6,603,000 | |
| ¥9.39 | +0.41 | +4.6% | ¥8.85 | ¥9.59 | ¥8.85 | 9,511,200 | |
| ¥8.98 | 0.00 | 0.0% | ¥8.97 | ¥9.23 | ¥8.88 | 7,727,100 | |
| ¥8.98 | +0.64 | +7.7% | ¥8.22 | ¥9.09 | ¥8.08 | 14,345,666 | |
| ¥8.34 | -0.16 | -1.9% | ¥8.51 | ¥8.57 | ¥8.12 | 7,814,800 | |
| ¥8.50 | -0.03 | -0.4% | ¥8.53 | ¥8.70 | ¥8.31 | 4,786,166 | |
| ¥8.53 | -0.41 | -4.6% | ¥9.08 | ¥9.15 | ¥8.41 | 8,966,300 | |
| ¥8.94 | +0.23 | +2.6% | ¥8.71 | ¥8.99 | ¥8.63 | 7,967,100 | |
| ¥8.71 | +0.06 | +0.7% | ¥8.59 | ¥8.82 | ¥8.59 | 5,692,100 | |
| ¥8.65 | -0.54 | -5.9% | ¥9.08 | ¥9.14 | ¥8.59 | 10,961,720 | |
| ¥9.19 | +0.01 | +0.1% | ¥9.19 | ¥9.31 | ¥9.06 | 6,015,000 | |
| ¥9.18 | -0.02 | -0.2% | ¥9.20 | ¥9.36 | ¥8.90 | 7,228,480 | |
| ¥9.20 | 0.00 | 0.0% | ¥9.20 | ¥9.37 | ¥9.06 | 5,802,400 | |
| ¥9.20 | -0.10 | -1.1% | ¥9.24 | ¥9.35 | ¥9.13 | 5,996,000 | |
| ¥9.30 | +0.15 | +1.6% | ¥9.15 | ¥9.43 | ¥9.02 | 7,980,659 | |
| ¥9.15 | -0.43 | -4.5% | ¥9.59 | ¥9.60 | ¥8.98 | 14,361,500 | |
| ¥9.58 | +0.16 | +1.7% | ¥9.58 | ¥9.99 | ¥9.38 | 10,569,346 | |
| ¥9.42 | -0.03 | -0.3% | ¥9.36 | ¥9.72 | ¥9.18 | 14,267,269 | |
| ¥9.45 | +0.58 | +6.5% | ¥8.99 | ¥9.55 | ¥8.75 | 16,817,568 | |
| ¥8.87 | +0.42 | +5.0% | ¥8.55 | ¥8.97 | ¥8.49 | 13,017,568 | |
| ¥8.45 | -0.04 | -0.5% | ¥8.50 | ¥9.07 | ¥8.45 | 21,205,287 | |
| ¥8.49 | +0.72 | +9.3% | ¥7.77 | ¥8.57 | ¥7.70 | 21,516,770 | |
| ¥7.77 | +0.65 | +9.1% | ¥7.22 | ¥7.77 | ¥7.20 | 15,074,850 | |
| ¥7.12 | -0.57 | -7.4% | ¥7.77 | ¥7.77 | ¥6.99 | 14,070,420 |
- Ticker
- Shenzhen:300419
- Asset type
- Stock
- Sector
- Technology
- Industry
- IT services & data centres
- Exchange
- Shenzhen
- Currency
- CNY
Beijing Interact Technology Co. Ltd. on 6ix
- Sector
- Technology
- Industry
- IT services & data centres
Log in to ask 6ix AI your own questions about Beijing Interact Technology Co. Ltd.