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 20.12 20.24 20.00 20.22 259.8K
09:35 20.23 20.23 20.06 20.07 70.9K
09:40 20.07 20.09 20.02 20.07 92.6K
09:45 20.08 20.18 20.06 20.14 55.9K
09:50 20.13 20.17 20.07 20.07 38.8K
09:55 20.05 20.15 20.02 20.07 72.2K
10:00 20.07 20.07 19.95 19.98 131.6K
10:05 19.98 20.04 19.97 20.00 40.3K
10:10 20.00 20.05 19.98 20.01 58.7K
10:15 20.00 20.02 19.97 20.00 23.6K
10:20 20.00 20.05 19.98 19.98 26.2K
10:25 19.97 19.97 19.92 19.92 58.3K
10:30 19.92 19.96 19.89 19.90 86.6K
10:35 19.90 19.93 19.88 19.91 56.1K
10:40 19.89 19.89 19.78 19.78 86.9K
10:45 19.77 19.81 19.74 19.78 86.7K
10:50 19.78 19.79 19.74 19.75 65.4K
10:55 19.75 19.76 19.68 19.69 158.7K
11:00 19.69 19.69 19.61 19.63 63.6K
11:05 19.64 19.65 19.61 19.64 89.7K
11:10 19.64 19.64 19.54 19.57 139.0K
11:15 19.56 19.63 19.48 19.49 78.5K
11:20 19.49 19.49 19.40 19.41 84.3K
11:25 19.41 19.42 19.25 19.25 145.0K
11:30 19.33 19.33 19.33 19.33 0.6K
13:00 19.25 19.36 19.22 19.35 232.4K
13:05 19.36 19.59 19.34 19.58 84.6K
13:10 19.57 19.62 19.54 19.60 95.3K
13:15 19.59 19.76 19.56 19.70 123.3K
13:20 19.69 19.69 19.61 19.65 56.5K
13:25 19.63 19.69 19.61 19.69 38.5K
13:30 19.69 22.50 19.67 22.50 1,573.7K
13:35 22.64 23.37 21.89 22.09 2,850.5K
13:40 22.09 23.40 22.09 23.00 3,065.8K
13:45 23.18 23.19 22.55 23.10 1,272.5K
13:50 23.08 23.64 22.87 23.44 2,140.2K
13:55 23.38 23.65 23.13 23.55 1,204.2K
14:00 23.57 24.18 23.35 24.18 3,378.4K
14:05 24.18 24.18 24.18 24.18 366.3K
14:10 24.18 24.18 24.18 24.18 114.8K
14:15 24.18 24.18 24.18 24.18 113.2K
14:20 24.18 24.18 24.18 24.18 107.8K
14:25 24.18 24.18 24.18 24.18 242.8K
14:30 24.18 24.18 24.18 24.18 276.1K
14:35 24.18 24.18 24.18 24.18 137.3K
14:40 24.18 24.18 24.18 24.18 179.6K
14:45 24.18 24.18 24.18 24.18 100.4K
14:50 24.18 24.18 24.18 24.18 346.9K
14:55 24.18 24.18 24.18 24.18 94.2K
15:40 24.18 24.18 24.18 24.18 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available