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 28.24 28.24 27.70 27.71 729.9K
09:35 27.71 27.94 27.66 27.94 317.2K
09:40 27.93 28.15 27.93 28.13 181.7K
09:45 28.15 28.21 28.09 28.19 196.1K
09:50 28.18 28.23 28.13 28.18 135.8K
09:55 28.18 28.18 28.10 28.18 130.5K
10:00 28.17 28.17 28.01 28.01 162.8K
10:05 28.00 28.06 27.99 28.02 98.2K
10:10 28.01 28.01 27.90 28.01 251.2K
10:15 27.98 28.18 27.98 28.16 170.6K
10:20 28.16 28.16 28.08 28.11 48.4K
10:25 28.12 28.15 28.11 28.11 60.8K
10:30 28.11 28.13 28.08 28.12 55.5K
10:35 28.11 28.12 28.06 28.08 55.3K
10:40 28.09 28.17 28.02 28.09 118.6K
10:45 28.16 28.25 28.13 28.16 158.9K
10:50 28.15 28.16 28.06 28.07 61.1K
10:55 28.07 28.12 28.07 28.12 69.6K
11:00 28.10 28.32 28.10 28.31 110.0K
11:05 28.29 28.39 28.20 28.29 217.2K
11:10 28.28 28.33 28.18 28.22 154.6K
11:15 28.21 28.23 28.19 28.22 57.6K
11:20 28.22 28.38 28.22 28.32 149.1K
11:25 28.31 28.34 28.22 28.32 89.9K
13:00 28.32 28.36 28.18 28.34 181.0K
13:05 28.35 28.35 28.25 28.28 114.7K
13:10 28.30 28.30 28.15 28.17 132.9K
13:15 28.15 28.17 28.09 28.14 92.5K
13:20 28.13 28.18 28.12 28.14 52.0K
13:25 28.13 28.25 28.13 28.23 52.2K
13:30 28.20 28.33 28.20 28.28 93.8K
13:35 28.28 28.29 28.23 28.27 50.7K
13:40 28.27 28.29 28.23 28.23 78.1K
13:45 28.22 28.28 28.13 28.28 162.6K
13:50 28.28 28.40 28.25 28.36 189.9K
13:55 28.37 28.41 28.35 28.39 164.9K
14:00 28.38 28.40 28.30 28.30 76.6K
14:05 28.30 28.50 28.28 28.49 195.7K
14:10 28.42 28.53 28.42 28.46 197.9K
14:15 28.45 28.51 28.45 28.50 130.8K
14:20 28.50 28.51 28.43 28.43 134.2K
14:25 28.43 28.44 28.39 28.40 65.7K
14:30 28.40 28.43 28.36 28.37 91.7K
14:35 28.37 28.37 28.33 28.34 83.1K
14:40 28.35 28.35 28.32 28.32 110.2K
14:45 28.34 28.44 28.33 28.40 143.8K
14:50 28.41 28.42 28.38 28.40 258.2K
14:55 28.39 28.44 28.39 28.43 170.1K
15:40 28.43 28.43 28.43 28.43 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available