Chase Science Co

300941
🏛️ china →
24.27
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.99 22.14 21.87 22.14 230.0K
09:35 22.13 22.14 22.02 22.03 136.1K
09:40 22.03 22.06 21.96 22.00 109.1K
09:45 21.99 22.10 21.99 22.08 60.7K
09:50 22.09 22.09 22.02 22.05 38.1K
09:55 22.04 22.10 22.00 22.10 75.0K
10:00 22.08 22.13 22.07 22.12 45.5K
10:05 22.11 22.15 22.09 22.10 53.4K
10:10 22.09 22.15 22.09 22.15 30.3K
10:15 22.15 22.17 22.13 22.15 61.6K
10:20 22.17 22.26 22.17 22.23 129.1K
10:25 22.21 22.24 22.17 22.17 84.8K
10:30 22.17 22.17 22.11 22.17 31.6K
10:35 22.17 22.17 22.11 22.15 63.2K
10:40 22.14 22.16 22.12 22.16 34.7K
10:45 22.16 22.18 22.13 22.14 62.0K
10:50 22.13 22.14 22.11 22.12 29.8K
10:55 22.12 22.15 22.11 22.14 7.3K
11:00 22.15 22.16 22.11 22.15 20.3K
11:05 22.14 22.14 22.11 22.13 18.4K
11:10 22.13 22.15 22.11 22.14 31.0K
11:15 22.15 22.18 22.14 22.17 47.0K
11:20 22.17 22.20 22.17 22.20 47.2K
11:25 22.19 22.20 22.19 22.20 13.7K
13:00 22.20 22.20 22.10 22.12 65.5K
13:05 22.12 22.12 22.08 22.08 26.8K
13:10 22.08 22.09 22.05 22.07 34.9K
13:15 22.06 22.07 22.00 22.02 39.6K
13:20 22.02 22.02 21.98 21.99 49.0K
13:25 21.99 22.04 21.98 21.99 29.8K
13:30 21.99 21.99 21.96 21.97 31.4K
13:35 21.97 21.99 21.97 21.99 26.7K
13:40 21.98 21.99 21.98 21.99 12.6K
13:45 21.99 22.09 21.99 22.04 63.1K
13:50 22.03 22.08 22.03 22.08 24.4K
13:55 22.06 22.08 22.04 22.08 10.9K
14:00 22.08 22.08 22.06 22.06 9.8K
14:05 22.06 22.07 22.01 22.07 33.2K
14:10 22.05 22.06 22.01 22.06 47.1K
14:15 22.05 22.06 22.02 22.03 4.6K
14:20 22.03 22.05 22.02 22.03 16.1K
14:25 22.05 22.09 22.04 22.09 98.7K
14:30 22.09 22.10 22.05 22.05 20.7K
14:35 22.05 22.07 22.04 22.04 13.1K
14:40 22.05 22.07 22.03 22.07 31.6K
14:45 22.07 22.12 22.07 22.10 107.1K
14:50 22.11 22.13 22.07 22.12 108.2K
14:55 22.12 22.13 22.10 22.12 61.3K
15:40 22.12 22.12 22.12 22.12 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available