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 28.08 28.34 27.78 28.15 2,201.3K
09:35 28.14 28.28 27.90 27.93 1,387.0K
09:40 27.94 28.07 27.84 27.84 1,154.2K
09:45 27.84 27.96 27.76 27.84 1,352.1K
09:50 27.84 27.90 27.65 27.78 981.6K
09:55 27.78 27.92 27.65 27.92 636.9K
10:00 27.95 28.18 27.94 28.07 636.6K
10:05 28.08 28.12 27.98 28.06 351.2K
10:10 28.07 28.26 27.99 28.23 622.8K
10:15 28.20 28.43 28.20 28.28 644.9K
10:20 28.28 28.38 28.10 28.25 348.9K
10:25 28.24 28.26 28.06 28.06 307.0K
10:30 28.07 28.35 28.06 28.34 340.1K
10:35 28.33 28.33 28.20 28.28 204.3K
10:40 28.29 28.31 28.11 28.15 236.6K
10:45 28.15 28.17 28.09 28.14 235.2K
10:50 28.13 28.15 28.11 28.14 203.5K
10:55 28.11 28.13 28.02 28.08 234.5K
11:00 28.08 28.40 28.05 28.29 308.6K
11:05 28.28 28.30 28.18 28.30 170.4K
11:10 28.31 28.47 28.31 28.47 342.7K
11:15 28.46 28.50 28.30 28.31 344.0K
11:20 28.31 28.38 28.27 28.38 160.3K
11:25 28.40 28.53 28.40 28.49 454.1K
11:30 28.49 28.49 28.49 28.49 2.0K
13:00 28.51 28.51 28.30 28.36 336.8K
13:05 28.37 28.37 28.21 28.33 307.1K
13:10 28.32 28.55 28.26 28.55 335.1K
13:15 28.52 28.65 28.50 28.58 653.0K
13:20 28.55 28.55 28.31 28.39 478.5K
13:25 28.42 28.45 28.30 28.33 241.8K
13:30 28.30 28.35 28.26 28.33 201.8K
13:35 28.33 28.40 28.31 28.40 152.6K
13:40 28.39 28.41 28.28 28.30 291.2K
13:45 28.29 28.42 28.27 28.40 234.1K
13:50 28.45 28.56 28.40 28.55 465.9K
13:55 28.55 29.66 28.50 29.54 2,277.3K
14:00 29.50 29.53 29.13 29.15 1,957.0K
14:05 29.15 29.32 29.07 29.23 1,034.6K
14:10 29.22 29.25 28.92 28.92 469.7K
14:15 28.91 29.01 28.76 28.96 678.7K
14:20 28.97 29.11 28.97 29.02 400.7K
14:25 29.03 29.05 28.91 29.00 459.4K
14:30 29.01 29.09 29.00 29.09 318.1K
14:35 29.09 29.29 29.09 29.17 546.3K
14:40 29.17 29.17 29.05 29.07 522.0K
14:45 29.07 29.26 29.06 29.12 530.6K
14:50 29.12 29.21 29.12 29.21 776.6K
14:55 29.21 29.24 29.20 29.23 570.3K
15:40 29.24 29.24 29.24 29.24 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available