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 23.16 23.23 23.05 23.18 260.1K
09:35 23.18 23.28 23.13 23.28 181.1K
09:40 23.24 23.27 23.15 23.16 114.4K
09:45 23.16 23.47 23.13 23.47 320.7K
09:50 23.45 23.45 23.29 23.32 213.8K
09:55 23.34 23.34 23.17 23.17 125.8K
10:00 23.17 23.18 23.11 23.14 144.5K
10:05 23.15 23.15 23.04 23.06 135.8K
10:10 23.05 23.08 23.00 23.02 198.0K
10:15 23.01 23.02 22.87 22.94 213.9K
10:20 22.94 23.02 22.94 22.96 101.6K
10:25 22.96 23.05 22.94 23.03 63.0K
10:30 23.03 23.07 23.00 23.05 102.5K
10:35 23.02 23.04 22.93 22.93 67.0K
10:40 22.93 22.93 22.87 22.88 130.0K
10:45 22.88 22.89 22.85 22.89 131.5K
10:50 22.86 22.93 22.84 22.91 103.1K
10:55 22.92 23.00 22.92 22.94 41.6K
11:00 22.94 22.96 22.91 22.96 50.6K
11:05 22.95 22.98 22.93 22.93 32.5K
11:10 22.98 23.03 22.97 22.97 53.6K
11:15 22.98 23.02 22.95 23.02 101.4K
11:20 23.02 23.03 22.98 23.03 27.9K
11:25 23.05 23.12 23.03 23.11 41.4K
13:00 23.10 23.10 23.00 23.01 63.0K
13:05 23.00 23.10 22.96 22.96 70.7K
13:10 22.96 22.98 22.93 22.94 38.8K
13:15 22.94 22.98 22.94 22.96 33.3K
13:20 22.96 22.97 22.96 22.97 19.3K
13:25 22.97 23.04 22.97 23.01 18.2K
13:30 23.03 23.04 23.00 23.00 40.5K
13:35 22.98 22.98 22.90 22.91 119.7K
13:40 22.93 22.93 22.88 22.88 61.8K
13:45 22.90 22.93 22.86 22.89 113.8K
13:50 22.90 22.94 22.89 22.94 22.6K
13:55 22.92 22.92 22.86 22.90 93.6K
14:00 22.90 22.90 22.86 22.86 42.9K
14:05 22.86 22.88 22.83 22.85 61.0K
14:10 22.85 22.85 22.83 22.85 76.3K
14:15 22.85 22.86 22.84 22.84 65.2K
14:20 22.84 22.85 22.83 22.85 34.8K
14:25 22.84 22.85 22.83 22.85 71.4K
14:30 22.85 22.87 22.82 22.84 78.6K
14:35 22.84 22.86 22.80 22.81 111.1K
14:40 22.82 22.82 22.78 22.78 187.2K
14:45 22.78 22.80 22.77 22.79 94.4K
14:50 22.80 22.80 22.73 22.78 338.8K
14:55 22.78 22.82 22.78 22.80 58.8K
15:40 22.80 22.80 22.80 22.80 51.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available