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 19.61 20.00 19.50 19.97 537.9K
09:35 19.96 19.98 19.65 19.74 281.6K
09:40 19.75 19.75 19.62 19.70 152.3K
09:45 19.67 19.85 19.67 19.80 168.5K
09:50 19.80 19.85 19.74 19.84 77.2K
09:55 19.81 19.84 19.78 19.84 105.1K
10:00 19.84 19.95 19.79 19.84 170.5K
10:05 19.83 19.92 19.80 19.92 68.4K
10:10 19.94 20.05 19.83 20.00 256.5K
10:15 20.00 20.08 19.93 20.08 213.9K
10:20 20.08 20.08 20.02 20.03 79.0K
10:25 20.03 20.04 19.96 19.96 41.6K
10:30 19.94 19.98 19.91 19.92 47.6K
10:35 19.92 19.97 19.92 19.92 42.2K
10:40 19.93 19.96 19.91 19.91 36.6K
10:45 19.91 19.91 19.83 19.86 66.0K
10:50 19.90 19.92 19.84 19.85 52.0K
10:55 19.85 19.85 19.81 19.82 70.4K
11:00 19.82 19.84 19.73 19.84 112.1K
11:05 19.84 19.86 19.81 19.84 20.1K
11:10 19.84 19.90 19.84 19.89 41.8K
11:15 19.90 19.96 19.90 19.90 43.7K
11:20 19.90 19.93 19.88 19.93 42.6K
11:25 19.93 19.94 19.88 19.93 44.9K
13:00 19.93 20.00 19.90 20.00 106.9K
13:05 20.00 20.05 19.97 19.99 149.8K
13:10 19.99 20.00 19.97 19.98 39.8K
13:15 19.97 19.98 19.95 19.96 50.0K
13:20 19.96 19.99 19.91 19.99 53.3K
13:25 19.96 19.99 19.96 19.98 29.2K
13:30 19.96 20.01 19.91 20.00 53.2K
13:35 20.01 20.08 20.01 20.07 93.6K
13:40 20.08 20.11 20.05 20.11 146.0K
13:45 20.11 20.12 20.01 20.02 98.7K
13:50 20.03 20.06 20.00 20.03 79.1K
13:55 20.03 20.03 20.00 20.02 23.6K
14:00 20.02 20.04 19.97 20.04 41.9K
14:05 20.03 20.03 19.99 20.01 25.0K
14:10 20.02 20.02 19.90 19.90 79.7K
14:15 19.94 19.96 19.92 19.95 32.0K
14:20 19.95 19.96 19.93 19.96 22.5K
14:25 19.95 19.95 19.89 19.90 62.1K
14:30 19.90 19.94 19.84 19.88 92.5K
14:35 19.88 19.88 19.84 19.84 62.2K
14:40 19.85 19.86 19.74 19.76 156.8K
14:45 19.76 19.83 19.75 19.77 159.5K
14:50 19.78 19.79 19.74 19.77 140.3K
14:55 19.78 19.78 19.75 19.77 37.3K
15:40 19.77 19.77 19.77 19.77 70.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available