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 27.83 27.93 27.53 27.70 2,456.3K
09:35 27.70 27.70 27.51 27.63 646.1K
09:40 27.61 27.76 27.57 27.76 475.2K
09:45 27.77 27.86 27.64 27.70 475.5K
09:50 27.68 27.73 27.54 27.55 407.7K
09:55 27.55 27.70 27.51 27.68 268.6K
10:00 27.68 27.93 27.58 27.90 618.8K
10:05 27.91 28.31 27.90 28.27 2,000.1K
10:10 28.27 28.68 28.21 28.68 1,648.3K
10:15 28.69 28.89 28.50 28.50 1,383.4K
10:20 28.50 28.63 28.42 28.62 728.1K
10:25 28.63 28.72 28.48 28.50 434.0K
10:30 28.50 28.63 28.49 28.63 236.1K
10:35 28.62 28.65 28.47 28.58 265.4K
10:40 28.57 28.63 28.56 28.58 202.4K
10:45 28.58 28.60 28.56 28.60 165.1K
10:50 28.58 28.60 28.53 28.53 132.8K
10:55 28.53 28.53 28.46 28.47 152.4K
11:00 28.46 28.47 28.35 28.36 168.3K
11:05 28.36 28.39 28.26 28.26 131.1K
11:10 28.27 28.48 28.26 28.48 131.7K
11:15 28.47 28.51 28.43 28.43 103.8K
11:20 28.44 28.47 28.43 28.43 74.7K
11:25 28.43 28.47 28.41 28.42 78.3K
13:00 28.44 28.45 28.36 28.36 91.2K
13:05 28.36 28.36 28.27 28.36 105.7K
13:10 28.35 28.45 28.35 28.45 89.8K
13:15 28.45 28.56 28.42 28.42 126.9K
13:20 28.42 28.46 28.32 28.36 65.8K
13:25 28.36 28.41 28.20 28.22 164.2K
13:30 28.21 28.35 28.20 28.35 105.1K
13:35 28.35 28.36 28.30 28.35 40.4K
13:40 28.35 28.35 28.30 28.30 88.9K
13:45 28.30 28.31 28.23 28.23 108.1K
13:50 28.23 28.26 28.21 28.24 84.0K
13:55 28.24 28.25 28.21 28.22 79.9K
14:00 28.21 28.28 28.21 28.28 82.9K
14:05 28.27 28.34 28.27 28.33 200.9K
14:10 28.32 28.33 28.31 28.32 72.5K
14:15 28.32 28.35 28.32 28.34 94.6K
14:20 28.34 28.37 28.33 28.37 161.2K
14:25 28.38 28.49 28.38 28.41 173.6K
14:30 28.43 28.45 28.40 28.41 125.8K
14:35 28.41 28.43 28.33 28.33 154.0K
14:40 28.33 28.33 28.24 28.26 174.3K
14:45 28.26 28.30 28.21 28.23 329.6K
14:50 28.22 28.28 28.22 28.22 290.3K
14:55 28.21 28.22 28.19 28.19 200.3K
15:40 28.19 28.19 28.19 28.19 153.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available