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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 24.40 24.63 24.11 24.26 11.5M
2023-12-28 23.63 24.58 23.10 24.58 13.4M
2023-12-27 23.80 24.09 22.99 23.75 8.7M
2023-12-26 23.50 24.16 23.44 23.96 10.8M
2023-12-25 23.99 24.94 22.56 24.19 18.7M
2023-12-22 21.96 25.90 21.50 23.94 20.5M
2023-12-21 21.87 22.19 21.55 21.96 2.7M
2023-12-20 22.45 22.47 21.87 21.88 2.7M
2023-12-19 22.34 22.67 22.13 22.36 2.3M
2023-12-18 22.67 23.17 22.38 22.40 3.4M
2023-12-15 22.69 22.98 22.41 22.77 2.8M
2023-12-14 22.95 23.28 22.65 22.71 3.0M
2023-12-13 23.31 23.36 22.77 22.80 3.0M
2023-12-12 23.23 23.66 23.08 23.36 4.1M
2023-12-11 22.39 23.21 22.10 23.19 4.4M
2023-12-08 23.17 23.29 22.51 22.56 4.5M
2023-12-07 22.78 23.23 22.66 23.08 4.4M
2023-12-06 22.52 23.18 22.22 22.76 4.3M
2023-12-05 23.43 23.60 22.64 22.64 4.1M
2023-12-04 23.36 23.94 23.30 23.59 4.5M
2023-12-01 22.80 23.46 22.55 23.40 4.2M
2023-11-30 23.22 23.27 22.45 22.75 4.3M
2023-11-29 23.83 23.88 23.14 23.22 7.1M
2023-11-28 24.31 24.40 23.70 23.92 4.3M
2023-11-27 23.58 24.46 23.56 24.24 6.0M
2023-11-24 24.48 24.59 23.38 23.57 5.8M
2023-11-23 24.45 24.58 23.87 24.48 5.7M
2023-11-22 24.70 25.20 24.52 24.64 6.8M
2023-11-21 24.95 25.38 24.69 24.82 10.2M
2023-11-20 25.00 25.01 24.41 24.78 6.6M
2023-11-17 25.02 25.28 24.64 24.86 7.7M
2023-11-16 25.42 25.88 24.88 25.22 11.7M
2023-11-15 25.30 27.00 25.29 25.47 22.0M
2023-11-14 24.18 25.59 24.17 25.01 15.4M
2023-11-13 23.36 24.21 23.33 24.15 9.9M
2023-11-10 23.23 23.40 22.96 23.20 3.9M
2023-11-09 23.59 23.80 23.17 23.34 5.5M
2023-11-08 23.50 24.10 23.38 23.51 8.2M
2023-11-07 22.94 23.71 22.79 23.56 7.0M
2023-11-06 22.64 23.08 22.42 22.99 5.7M
2023-11-03 22.05 22.45 22.03 22.32 3.9M
2023-11-02 22.21 22.50 22.05 22.05 4.4M
2023-11-01 21.89 22.21 21.79 22.20 4.4M
2023-10-31 22.22 22.54 21.54 21.90 5.4M
2023-10-30 21.22 22.40 21.18 22.32 6.9M
2023-10-27 21.58 21.62 20.69 21.44 7.9M
2023-10-26 21.74 22.26 21.50 21.84 6.0M
2023-10-25 21.55 22.28 21.50 21.94 5.9M
2023-10-24 21.20 21.70 20.46 21.57 7.0M
2023-10-23 22.81 22.82 20.98 21.08 9.5M
2023-10-20 24.52 24.78 22.75 22.88 10.9M
2023-10-19 24.68 25.55 24.57 24.79 9.1M
2023-10-18 25.60 25.60 24.68 25.02 12.8M
2023-10-17 25.28 26.42 25.10 26.18 21.1M
2023-10-16 24.25 24.59 23.91 24.56 8.4M
2023-10-13 24.34 24.65 24.07 24.23 7.7M
2023-10-12 25.00 25.19 24.31 24.50 8.6M
2023-10-11 24.43 24.81 24.19 24.72 13.8M
2023-10-10 23.45 25.56 23.30 25.09 22.2M
2023-10-09 23.00 23.33 22.82 23.05 5.5M
2023-09-28 22.87 23.55 22.87 23.29 6.9M
2023-09-27 23.19 23.49 22.77 22.78 7.1M
2023-09-26 23.23 23.60 23.14 23.37 6.7M
2023-09-25 23.50 23.55 23.14 23.38 6.8M
2023-09-22 22.90 23.70 22.83 23.63 8.0M
2023-09-21 22.90 23.23 22.80 23.00 5.0M
2023-09-20 23.23 23.44 22.91 22.95 6.7M
2023-09-19 23.21 23.76 22.95 23.42 8.3M
2023-09-18 22.77 23.37 22.54 23.25 8.9M
2023-09-15 23.70 23.81 22.88 22.88 13.0M
2023-09-14 25.56 25.98 23.61 23.66 21.1M
2023-09-13 26.29 28.78 25.93 25.98 30.8M
2023-09-12 24.65 25.78 24.41 25.35 20.0M
2023-09-11 24.10 24.33 23.55 24.27 8.4M
2023-09-08 24.25 24.37 23.30 24.10 11.9M
2023-09-07 24.21 24.95 24.12 24.25 12.2M
2023-09-06 24.15 24.60 23.63 24.46 13.4M
2023-09-05 25.66 25.87 24.18 24.30 17.8M
2023-09-04 26.22 26.55 25.36 25.64 18.3M
2023-09-01 28.42 28.70 26.60 26.61 24.6M
2023-08-31 27.12 30.50 27.00 29.30 35.5M
2023-08-30 27.32 28.50 26.14 27.77 30.9M
2023-08-29 26.60 29.33 26.11 28.26 38.2M
2023-08-28 37.20 37.20 27.72 28.02 51.4M
2023-08-25 28.00 31.96 27.33 31.00 49.8M
2023-08-24 22.00 26.63 21.60 26.63 16.3M
2023-08-23 22.00 22.75 21.92 22.19 6.9M
2023-08-22 21.10 22.54 21.10 22.23 8.4M
2023-08-21 21.40 22.11 21.04 21.04 6.1M
2023-08-18 22.93 22.96 21.44 21.46 9.3M
2023-08-17 22.99 23.20 22.16 23.04 9.7M
2023-08-16 23.58 24.53 23.16 23.24 15.9M
2023-08-15 22.96 24.67 22.32 24.54 17.4M
2023-08-14 22.01 24.47 21.74 23.40 11.6M
2023-08-11 22.75 22.82 22.01 22.03 5.4M
2023-08-10 22.97 23.25 22.49 23.21 6.2M
2023-08-09 22.03 23.22 21.85 22.72 7.3M
2023-08-08 22.40 22.77 22.07 22.22 4.6M
2023-08-07 21.90 22.62 21.77 22.38 7.2M
2023-08-04 20.70 22.18 20.66 21.83 8.1M
2023-08-03 20.65 20.83 20.52 20.78 1.3M
2023-08-02 20.66 20.83 20.55 20.71 1.1M
2023-08-01 20.91 20.94 20.56 20.60 1.6M
2023-07-31 20.91 21.15 20.77 20.86 2.0M
2023-07-28 20.55 21.03 20.30 20.98 2.4M
2023-07-27 20.91 20.97 20.47 20.55 1.8M
2023-07-26 21.22 21.27 20.72 20.85 1.9M
2023-07-25 20.82 21.29 20.82 21.17 2.1M
2023-07-24 20.44 20.96 20.36 20.75 1.6M
2023-07-21 21.00 21.26 20.50 20.56 2.4M
2023-07-20 21.40 21.55 20.93 21.00 2.7M
2023-07-19 21.60 21.83 21.37 21.40 2.4M
2023-07-18 22.00 22.13 21.56 21.61 3.8M
2023-07-17 22.01 22.40 21.66 21.90 8.6M
2023-07-14 21.48 23.66 21.48 22.54 13.6M
2023-07-13 20.61 21.13 20.39 21.06 4.0M
2023-07-12 20.63 21.04 20.47 20.64 2.1M
2023-07-11 20.31 20.73 20.22 20.63 1.6M
2023-07-10 20.30 20.67 20.14 20.34 1.0M
2023-07-07 20.38 20.57 20.06 20.18 1.5M
2023-07-06 20.55 20.70 20.20 20.39 1.2M
2023-07-05 20.55 20.86 20.40 20.41 1.7M
2023-07-04 20.26 20.50 20.18 20.48 1.5M
2023-07-03 20.42 20.49 20.03 20.38 1.6M
2023-06-30 20.19 20.50 20.06 20.34 1.4M
2023-06-29 19.95 20.31 19.90 20.24 1.4M
2023-06-28 20.20 20.27 19.27 19.99 2.4M
2023-06-27 20.10 20.44 20.08 20.28 1.7M
2023-06-26 21.19 21.32 20.03 20.14 2.7M
2023-06-21 21.88 21.92 21.23 21.25 2.4M
2023-06-20 22.15 22.15 21.79 21.89 2.0M
2023-06-19 21.79 22.25 21.79 22.17 2.5M
2023-06-16 21.73 22.15 21.49 21.89 2.4M
2023-06-15 22.08 22.18 21.62 21.75 2.2M
2023-06-14 21.98 22.21 21.85 22.08 1.8M
2023-06-13 21.81 22.16 21.56 22.07 2.4M
2023-06-12 21.70 22.03 21.70 21.85 1.8M
2023-06-09 21.47 21.95 21.35 21.89 2.2M
2023-06-08 21.75 21.75 21.26 21.44 2.0M
2023-06-07 21.42 21.92 21.35 21.71 1.9M
2023-06-06 22.14 22.22 21.41 21.45 2.7M
2023-06-05 22.11 22.25 21.92 22.08 2.4M
2023-06-02 21.99 22.28 21.85 22.09 3.4M
2023-06-01 21.71 22.02 21.46 21.84 3.2M
2023-05-31 21.18 21.80 21.15 21.72 3.9M
2023-05-30 20.97 21.46 20.60 21.29 3.3M
2023-05-29 21.02 21.15 20.90 20.97 2.2M
2023-05-26 20.67 20.97 20.62 20.94 1.8M
2023-05-25 20.99 21.30 20.40 20.86 2.6M
2023-05-24 20.79 21.13 20.63 21.10 2.7M
2023-05-23 20.82 21.50 20.50 20.88 3.1M
2023-05-22 20.82 20.98 20.73 20.79 1.6M
2023-05-19 21.10 21.10 20.81 20.99 1.5M
2023-05-18 20.70 21.20 20.56 21.10 2.2M
2023-05-17 20.39 20.73 20.21 20.60 1.5M
2023-05-16 20.99 20.99 20.27 20.40 2.2M
2023-05-15 20.80 21.03 20.52 20.99 2.2M
2023-05-12 21.14 21.33 20.82 20.85 2.2M
2023-05-11 21.54 21.68 21.03 21.14 2.5M
2023-05-10 21.21 21.55 20.95 21.16 2.4M
2023-05-09 21.29 21.65 21.10 21.16 3.2M
2023-05-08 21.02 21.49 20.63 21.34 3.4M
2023-05-05 20.72 21.09 20.41 20.98 3.4M
2023-05-04 20.99 21.45 20.37 20.72 3.6M
2023-04-28 20.31 21.35 20.31 21.19 3.5M
2023-04-27 20.40 20.88 20.22 20.31 3.4M
2023-04-26 20.54 21.40 20.32 20.58 4.4M
2023-04-25 21.27 21.86 20.20 20.61 4.8M
2023-04-24 21.38 22.28 21.38 21.59 3.8M
2023-04-21 23.35 23.39 21.11 21.18 7.3M
2023-04-20 23.63 23.86 23.09 23.35 2.9M
2023-04-19 23.04 24.49 23.04 23.62 5.0M
2023-04-18 23.68 23.80 23.03 23.16 3.4M
2023-04-17 24.83 25.00 23.75 23.85 5.9M
2023-04-14 24.83 25.32 24.21 24.96 5.2M
2023-04-13 25.18 25.47 24.73 24.78 5.5M
2023-04-12 24.00 25.34 23.80 25.17 8.6M
2023-04-11 23.51 24.35 23.47 24.00 4.1M
2023-04-10 25.02 25.19 23.61 23.67 7.2M
2023-04-07 24.53 25.28 24.40 25.19 8.5M
2023-04-06 24.70 24.91 24.18 24.42 4.5M
2023-04-04 24.81 24.94 24.21 24.69 4.4M
2023-04-03 24.35 24.87 24.11 24.85 5.1M
2023-03-31 23.86 24.39 23.50 24.36 4.2M
2023-03-30 24.80 24.80 23.84 23.86 5.1M
2023-03-29 24.48 24.94 24.18 24.68 3.8M
2023-03-28 25.17 25.17 24.39 24.60 5.1M
2023-03-27 25.20 25.43 24.67 25.27 6.5M
2023-03-24 25.92 25.92 25.03 25.29 7.7M
2023-03-23 25.36 25.88 24.91 25.85 9.9M
2023-03-22 25.12 25.97 24.65 25.51 12.2M
2023-03-21 23.93 25.53 23.77 25.12 11.2M
2023-03-20 23.89 24.36 23.47 24.05 4.3M
2023-03-17 23.43 24.20 23.32 24.04 4.3M
2023-03-16 23.28 23.70 22.75 23.31 3.6M
2023-03-15 24.58 24.59 23.23 23.29 6.1M
2023-03-14 24.44 24.68 23.89 24.31 4.8M
2023-03-13 23.96 24.40 23.52 24.39 5.3M
2023-03-10 23.65 24.20 23.58 23.73 3.5M
2023-03-09 23.17 24.05 22.74 23.83 4.5M
2023-03-08 22.25 23.24 22.25 23.16 2.8M
2023-03-07 23.10 23.25 22.23 22.30 3.2M
2023-03-06 23.43 23.57 23.02 23.15 2.2M
2023-03-03 24.01 24.02 23.29 23.51 3.2M
2023-03-02 24.27 24.37 23.94 24.03 3.7M
2023-03-01 22.71 24.37 22.70 24.33 6.9M
2023-02-28 22.78 23.34 22.57 22.92 3.2M
2023-02-27 22.77 23.14 22.30 22.47 2.0M
2023-02-24 22.95 23.15 22.76 22.83 1.7M
2023-02-23 23.23 23.29 22.70 22.90 2.5M
2023-02-22 23.20 23.55 22.90 23.28 2.3M
2023-02-21 23.66 24.12 23.11 23.39 3.3M
2023-02-20 23.00 23.40 22.86 23.33 2.2M
2023-02-17 23.53 23.90 22.90 23.05 3.4M
2023-02-16 24.10 24.53 23.23 23.58 4.7M
2023-02-15 23.77 24.35 23.62 24.24 3.0M
2023-02-14 23.99 24.36 23.64 23.77 2.9M
2023-02-13 24.30 24.33 23.81 23.98 3.6M
2023-02-10 24.45 24.90 24.19 24.32 4.5M
2023-02-09 23.54 24.53 23.32 24.47 6.1M
2023-02-08 24.00 24.18 23.54 23.58 4.2M
2023-02-07 24.02 24.51 23.63 24.21 5.4M
2023-02-06 23.98 24.43 23.65 24.11 4.8M
2023-02-03 23.54 24.12 23.54 23.98 4.5M
2023-02-02 23.95 24.56 23.64 23.78 5.6M
2023-02-01 23.10 24.48 22.90 23.91 6.5M
2023-01-31 23.11 23.19 22.79 22.91 2.7M
2023-01-30 22.74 23.44 22.74 23.11 5.8M
2023-01-20 21.80 23.94 21.80 22.74 7.6M
2023-01-19 21.73 22.11 21.46 21.78 3.4M
2023-01-18 20.92 21.44 20.87 21.33 1.8M
2023-01-17 21.35 21.46 20.92 21.00 1.8M
2023-01-16 21.35 21.88 21.25 21.35 2.3M
2023-01-13 21.27 21.66 21.12 21.26 1.9M
2023-01-12 21.71 21.80 21.19 21.39 2.8M
2023-01-11 22.28 22.48 21.61 21.63 3.7M
2023-01-10 22.50 22.50 21.63 21.95 4.6M
2023-01-09 21.48 22.93 21.25 22.55 6.2M
2023-01-06 21.55 21.86 21.30 21.40 4.3M
2023-01-05 20.44 22.17 20.28 21.55 6.9M
2023-01-04 20.14 20.43 19.93 20.28 2.7M
2023-01-03 19.03 20.25 19.01 20.20 3.6M