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 28.89 29.09 28.70 28.80 556.1K
09:35 28.81 28.81 28.69 28.70 448.3K
09:40 28.69 28.87 28.69 28.74 240.2K
09:45 28.74 28.77 28.68 28.71 349.8K
09:50 28.73 28.81 28.62 28.65 335.4K
09:55 28.66 28.69 28.53 28.60 401.1K
10:00 28.61 28.67 28.55 28.64 187.7K
10:05 28.64 28.73 28.64 28.71 156.1K
10:10 28.70 28.75 28.66 28.68 115.6K
10:15 28.68 28.73 28.63 28.68 132.4K
10:20 28.67 28.72 28.64 28.65 93.8K
10:25 28.65 28.68 28.59 28.59 184.3K
10:30 28.59 28.62 28.54 28.56 214.2K
10:35 28.58 28.59 28.53 28.58 161.5K
10:40 28.59 28.64 28.55 28.60 93.3K
10:45 28.60 28.63 28.58 28.58 73.3K
10:50 28.57 28.60 28.55 28.58 69.2K
10:55 28.57 28.59 28.55 28.56 99.6K
11:00 28.57 28.64 28.56 28.62 78.5K
11:05 28.63 28.66 28.60 28.61 51.2K
11:10 28.61 28.74 28.61 28.73 87.3K
11:15 28.73 28.77 28.70 28.73 83.6K
11:20 28.73 28.75 28.70 28.72 69.4K
11:25 28.73 28.90 28.73 28.89 164.2K
13:00 28.88 28.93 28.79 28.81 158.7K
13:05 28.81 28.81 28.71 28.71 113.0K
13:10 28.74 28.76 28.71 28.72 51.6K
13:15 28.73 28.79 28.71 28.73 122.5K
13:20 28.72 28.80 28.71 28.75 123.8K
13:25 28.75 28.79 28.74 28.74 93.3K
13:30 28.73 28.74 28.58 28.62 167.4K
13:35 28.63 28.70 28.62 28.62 81.1K
13:40 28.63 28.66 28.61 28.64 77.6K
13:45 28.60 28.61 28.54 28.57 178.8K
13:50 28.56 28.56 28.39 28.39 383.6K
13:55 28.39 28.44 28.25 28.29 445.0K
14:00 28.34 28.48 28.31 28.48 315.9K
14:05 28.48 28.48 28.40 28.41 126.0K
14:10 28.41 28.46 28.34 28.35 147.2K
14:15 28.35 28.37 28.26 28.26 200.9K
14:20 28.26 28.26 28.09 28.10 387.9K
14:25 28.10 28.11 27.97 28.00 431.8K
14:30 28.00 28.26 27.88 28.18 312.6K
14:35 28.18 28.18 28.03 28.03 274.9K
14:40 28.03 28.03 27.90 27.91 269.1K
14:45 27.93 27.94 27.70 27.77 422.5K
14:50 27.76 27.77 27.55 27.60 372.1K
14:55 27.60 27.68 27.53 27.68 216.6K
15:40 27.70 27.70 27.70 27.70 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available