Beijing Interact Technology
ST浩丰 SZ300419 Forward-adjusted GEM
7.96
+0.06
(+0.76%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.91
High
7.98
Low
7.77
Prev close
7.90
Amplitude
2.66%
Volume
5.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.68
MA10
7.69
MA20
8.39
MA60
8.30
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.91 | 7.98 | 7.77 | 7.96 | 5M |
| 2 | 2026-09-29 | 7.53 | 7.99 | 7.45 | 7.90 | 10M |
| 3 | 2026-09-28 | 7.45 | 7.60 | 7.27 | 7.52 | 6M |
| 4 | 2026-09-24 | 7.51 | 7.83 | 7.40 | 7.44 | 7M |
| 5 | 2026-09-23 | 7.57 | 7.70 | 7.55 | 7.58 | 6M |
| 6 | 2026-09-22 | 7.62 | 7.69 | 7.45 | 7.54 | 6M |
| 7 | 2026-09-21 | 7.72 | 8.06 | 7.43 | 7.55 | 9M |
| 8 | 2026-09-18 | 7.54 | 7.74 | 7.46 | 7.54 | 8M |
| 9 | 2026-09-17 | 8.18 | 8.20 | 7.06 | 7.55 | 22M |
| 10 | 2026-09-16 | 8.16 | 8.36 | 8.15 | 8.29 | 6M |
| 11 | 2026-09-15 | 8.77 | 8.77 | 8.14 | 8.30 | 8M |
| 12 | 2026-09-14 | 9.18 | 9.18 | 8.65 | 8.72 | 8M |
52W
Data range
5.89
50.5%
9.99
High/low over the last 250 trading days, and where the price sits.
← Stocks