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 28.20 28.20 27.76 28.09 1,251.1K
09:35 28.04 28.24 28.00 28.10 595.0K
09:40 28.10 28.24 28.07 28.22 333.8K
09:45 28.21 28.51 28.18 28.50 327.3K
09:50 28.48 28.52 28.37 28.50 248.0K
09:55 28.50 28.60 28.40 28.41 218.8K
10:00 28.40 28.45 28.36 28.40 204.5K
10:05 28.40 28.59 28.40 28.53 191.7K
10:10 28.52 28.56 28.51 28.56 107.5K
10:15 28.57 28.57 28.44 28.53 201.1K
10:20 28.50 28.51 28.44 28.46 168.2K
10:25 28.46 28.46 28.32 28.35 246.3K
10:30 28.35 28.37 28.30 28.33 246.9K
10:35 28.33 28.37 28.32 28.36 137.7K
10:40 28.37 28.56 28.33 28.54 163.1K
10:45 28.53 28.53 28.38 28.39 109.3K
10:50 28.40 28.41 28.35 28.38 116.7K
10:55 28.37 28.40 28.35 28.40 129.4K
11:00 28.40 28.40 28.35 28.36 73.4K
11:05 28.36 28.37 28.30 28.30 176.9K
11:10 28.31 28.37 28.31 28.36 105.0K
11:15 28.37 28.46 28.36 28.46 78.6K
11:20 28.46 28.50 28.40 28.50 175.1K
11:25 28.50 28.80 28.40 28.80 575.7K
11:30 28.81 28.81 28.81 28.81 8.7K
13:00 28.86 28.96 28.82 28.82 518.2K
13:05 28.82 28.82 28.72 28.78 245.4K
13:10 28.79 28.79 28.69 28.72 148.8K
13:15 28.72 28.79 28.71 28.79 257.8K
13:20 28.79 28.87 28.79 28.81 385.8K
13:25 28.82 28.82 28.79 28.80 206.6K
13:30 28.81 28.85 28.81 28.83 249.4K
13:35 28.83 28.88 28.81 28.86 188.1K
13:40 28.86 28.86 28.82 28.85 147.4K
13:45 28.83 28.86 28.81 28.83 204.2K
13:50 28.87 29.18 28.87 29.18 1,059.8K
13:55 29.20 29.20 29.03 29.05 389.1K
14:00 29.04 29.05 29.01 29.04 198.9K
14:05 29.04 29.04 28.92 28.98 259.5K
14:10 28.97 29.12 28.97 29.08 262.7K
14:15 29.08 29.08 29.04 29.08 155.8K
14:20 29.07 29.08 29.06 29.06 199.3K
14:25 29.06 29.06 28.88 28.93 333.0K
14:30 28.94 28.96 28.90 28.90 191.7K
14:35 28.91 28.98 28.90 28.98 221.8K
14:40 28.98 29.08 28.98 29.07 294.5K
14:45 29.08 29.08 29.03 29.04 416.4K
14:50 29.04 29.05 29.02 29.04 623.4K
14:55 29.05 29.08 29.04 29.08 379.1K
15:40 29.07 29.07 29.07 29.07 269.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available