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 22.01 22.09 21.89 22.00 199.5K
09:35 21.99 22.00 21.93 21.95 96.7K
09:40 21.94 21.96 21.80 21.83 368.0K
09:45 21.82 21.96 21.82 21.89 90.9K
09:50 21.87 21.93 21.83 21.93 84.5K
09:55 21.95 21.98 21.89 21.92 54.1K
10:00 21.90 21.92 21.85 21.86 51.5K
10:05 21.85 21.93 21.85 21.93 46.0K
10:10 21.96 21.99 21.90 21.95 48.8K
10:15 21.95 21.97 21.90 21.97 17.5K
10:20 21.95 22.05 21.93 22.00 57.9K
10:25 22.02 22.03 21.96 22.02 56.5K
10:30 22.00 22.06 21.99 22.00 23.4K
10:35 22.01 22.03 21.94 21.99 26.8K
10:40 21.99 22.00 21.95 21.97 17.0K
10:45 21.97 22.03 21.92 22.02 62.4K
10:50 22.03 22.03 21.94 21.97 15.6K
10:55 21.96 21.96 21.91 21.92 34.7K
11:00 21.91 21.96 21.91 21.94 24.7K
11:05 21.94 21.95 21.94 21.94 9.0K
11:10 21.93 21.93 21.88 21.89 57.1K
11:15 21.88 21.88 21.83 21.85 46.4K
11:20 21.85 21.87 21.84 21.85 61.7K
11:25 21.84 21.89 21.84 21.89 17.4K
13:00 21.89 22.04 21.88 22.03 105.8K
13:05 22.02 22.08 21.99 22.00 76.2K
13:10 22.00 22.09 21.99 22.05 74.2K
13:15 22.05 22.09 22.01 22.05 54.6K
13:20 22.05 22.05 21.96 21.97 17.7K
13:25 21.97 21.98 21.93 21.96 11.0K
13:30 21.98 22.00 21.97 22.00 17.4K
13:35 21.99 22.03 21.98 22.00 24.9K
13:40 22.00 22.00 21.95 21.95 61.8K
13:45 21.95 21.96 21.92 21.92 18.8K
13:50 21.92 21.96 21.90 21.96 35.3K
13:55 21.95 21.96 21.92 21.93 10.8K
14:00 21.92 21.96 21.92 21.95 36.1K
14:05 21.96 22.01 21.94 21.94 32.5K
14:10 21.95 22.02 21.94 22.02 24.4K
14:15 22.02 22.10 22.01 22.09 69.7K
14:20 22.09 22.09 22.03 22.03 16.3K
14:25 22.04 22.04 21.99 22.02 23.9K
14:30 22.01 22.01 21.95 21.97 38.0K
14:35 21.98 21.98 21.91 21.93 59.0K
14:40 21.95 21.95 21.90 21.92 123.4K
14:45 21.92 21.96 21.91 21.91 76.8K
14:50 21.91 21.95 21.91 21.93 81.9K
14:55 21.95 21.96 21.92 21.95 85.1K
15:40 21.95 21.95 21.95 21.95 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available