Chase Science Co. Ltd. Class A 300941
SZSE · China · Technology Services
CNY 14.99-0.15 (-0.99%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 14.99 | -0.99% | CNY 15.23 | CNY 15.31 | CNY 14.84 | 2.32M |
| 2026-09-29 | CNY 15.14 | +1.20% | CNY 14.81 | CNY 15.25 | CNY 14.81 | 2.22M |
| 2026-09-28 | CNY 14.96 | -0.47% | CNY 15.01 | CNY 15.19 | CNY 14.72 | 2.97M |
| 2026-09-24 | CNY 15.03 | -0.92% | CNY 15.23 | CNY 15.26 | CNY 14.96 | 2.43M |
| 2026-09-23 | CNY 15.17 | -1.94% | CNY 15.47 | CNY 15.48 | CNY 15.13 | 2.45M |
| 2026-09-22 | CNY 15.47 | +0.78% | CNY 15.28 | CNY 15.51 | CNY 15.12 | 4.29M |
| 2026-09-21 | CNY 15.35 | +4.85% | CNY 14.66 | CNY 15.35 | CNY 14.66 | 4.36M |
| 2026-09-18 | CNY 14.64 | +0.14% | CNY 14.75 | CNY 14.90 | CNY 14.59 | 3.25M |
| 2026-09-17 | CNY 14.62 | -0.61% | CNY 14.55 | CNY 14.75 | CNY 14.42 | 2.20M |
| 2026-09-16 | CNY 14.71 | +1.03% | CNY 14.53 | CNY 14.88 | CNY 14.35 | 3.02M |
| 2026-09-15 | CNY 14.56 | -1.95% | CNY 14.90 | CNY 15.09 | CNY 14.54 | 3.09M |
| 2026-09-14 | CNY 14.85 | +2.20% | CNY 14.71 | CNY 15.06 | CNY 14.65 | 3.50M |
| 2026-09-11 | CNY 14.53 | -3.65% | CNY 14.97 | CNY 14.97 | CNY 14.37 | 3.93M |
| 2026-09-10 | CNY 15.08 | -1.37% | CNY 15.19 | CNY 15.19 | CNY 14.98 | 3.41M |
| 2026-09-09 | CNY 15.29 | -2.86% | CNY 15.77 | CNY 15.79 | CNY 15.22 | 4.68M |
| 2026-09-08 | CNY 15.74 | -0.25% | CNY 15.60 | CNY 15.92 | CNY 15.51 | 4.68M |
| 2026-09-07 | CNY 15.78 | -2.95% | CNY 16.36 | CNY 16.38 | CNY 15.71 | 7.92M |
| 2026-09-04 | CNY 16.26 | +4.16% | CNY 15.89 | CNY 16.75 | CNY 15.83 | 10.81M |
| 2026-09-03 | CNY 15.61 | -2.50% | CNY 16.10 | CNY 16.21 | CNY 15.58 | 6.06M |
| 2026-09-02 | CNY 16.01 | +1.01% | CNY 15.60 | CNY 16.40 | CNY 15.51 | 7.48M |
| 2026-09-01 | CNY 15.85 | +3.53% | CNY 15.34 | CNY 15.93 | CNY 15.34 | 6.54M |
| 2026-08-31 | CNY 15.31 | -0.07% | CNY 15.06 | CNY 15.34 | CNY 14.98 | 3.53M |
| 2026-08-28 | CNY 15.32 | -2.23% | CNY 15.59 | CNY 15.77 | CNY 15.30 | 5.85M |
| 2026-08-27 | CNY 15.67 | +1.56% | CNY 15.22 | CNY 15.74 | CNY 15.22 | 7.02M |
| 2026-08-26 | CNY 15.43 | -0.96% | CNY 15.40 | CNY 15.58 | CNY 15.25 | 7.42M |
| 2026-08-25 | CNY 15.58 | +1.90% | CNY 14.91 | CNY 15.63 | CNY 14.70 | 10.07M |
| 2026-08-24 | CNY 15.29 | +1.66% | CNY 14.81 | CNY 15.36 | CNY 14.78 | 9.33M |
| 2026-08-21 | CNY 15.04 | +4.44% | CNY 14.31 | CNY 15.07 | CNY 14.30 | 8.46M |
| 2026-08-20 | CNY 14.40 | +1.34% | CNY 14.18 | CNY 14.66 | CNY 14.18 | 4.51M |
| 2026-08-19 | CNY 14.21 | -6.70% | CNY 14.87 | CNY 15.06 | CNY 14.16 | 7.19M |
| 2026-08-18 | CNY 15.23 | +3.54% | CNY 14.67 | CNY 15.35 | CNY 14.30 | 10.41M |
| 2026-08-17 | CNY 14.71 | +0.75% | CNY 14.62 | CNY 14.71 | CNY 14.40 | 3.09M |
| 2026-08-14 | CNY 14.60 | -0.41% | CNY 14.59 | CNY 14.78 | CNY 14.42 | 3.99M |
| 2026-08-13 | CNY 14.66 | -2.33% | CNY 14.95 | CNY 15.17 | CNY 14.66 | 6.39M |
| 2026-08-12 | CNY 15.01 | +0.27% | CNY 14.90 | CNY 15.06 | CNY 14.82 | 5.60M |
| 2026-08-11 | CNY 14.97 | -1.45% | CNY 15.06 | CNY 15.15 | CNY 14.82 | 5.68M |
| 2026-08-10 | CNY 15.19 | -1.17% | CNY 15.02 | CNY 15.25 | CNY 14.90 | 8.43M |
| 2026-08-07 | CNY 15.37 | -5.65% | CNY 15.65 | CNY 15.92 | CNY 14.98 | 16.88M |
| 2026-08-06 | CNY 16.29 | +9.55% | CNY 14.94 | CNY 17.34 | CNY 14.77 | 21.27M |
| 2026-08-05 | CNY 14.87 | +1.78% | CNY 14.65 | CNY 15.17 | CNY 14.61 | 4.97M |
| 2026-08-04 | CNY 14.61 | +0.83% | CNY 14.55 | CNY 14.72 | CNY 14.50 | 3.45M |
| 2026-08-03 | CNY 14.49 | +0.07% | CNY 14.46 | CNY 14.97 | CNY 14.22 | 5.53M |
| 2026-07-31 | CNY 14.48 | +3.21% | CNY 14.14 | CNY 14.65 | CNY 13.95 | 5.47M |
| 2026-07-30 | CNY 14.03 | +0.21% | CNY 13.94 | CNY 14.41 | CNY 13.90 | 4.09M |
| 2026-07-29 | CNY 14.00 | +2.12% | CNY 13.72 | CNY 14.08 | CNY 13.72 | 3.52M |
| 2026-07-28 | CNY 13.71 | +2.16% | CNY 13.30 | CNY 13.81 | CNY 13.30 | 3.81M |
| 2026-07-27 | CNY 13.42 | +3.23% | CNY 12.99 | CNY 13.47 | CNY 12.94 | 3.18M |
| 2026-07-24 | CNY 13.00 | -3.56% | CNY 13.34 | CNY 13.40 | CNY 12.97 | 2.98M |
| 2026-07-23 | CNY 13.48 | +0.60% | CNY 13.27 | CNY 13.56 | CNY 13.14 | 3.35M |
| 2026-07-22 | CNY 13.40 | -2.76% | CNY 13.51 | CNY 13.75 | CNY 13.24 | 3.96M |
| 2026-07-21 | CNY 13.78 | +2.15% | CNY 13.36 | CNY 13.88 | CNY 13.22 | 6.29M |
| 2026-07-20 | CNY 13.49 | 0.00% | CNY 13.60 | CNY 14.05 | CNY 13.21 | 4.43M |
| 2026-07-17 | CNY 13.49 | -1.68% | CNY 13.72 | CNY 13.92 | CNY 13.18 | 4.10M |
| 2026-07-16 | CNY 13.72 | +2.31% | CNY 13.26 | CNY 13.96 | CNY 13.21 | 3.31M |
| 2026-07-15 | CNY 13.41 | +2.29% | CNY 13.09 | CNY 13.54 | CNY 13.03 | 2.61M |
| 2026-07-14 | CNY 13.11 | +0.08% | CNY 13.08 | CNY 13.12 | CNY 12.74 | 2.82M |
| 2026-07-13 | CNY 13.10 | -4.80% | CNY 13.62 | CNY 13.91 | CNY 13.00 | 3.31M |
| 2026-07-10 | CNY 13.76 | +2.15% | CNY 13.64 | CNY 14.04 | CNY 13.18 | 3.49M |
| 2026-07-09 | CNY 13.47 | -0.59% | CNY 13.54 | CNY 13.66 | CNY 13.03 | 3.01M |
| 2026-07-08 | CNY 13.55 | +0.30% | CNY 13.50 | CNY 13.67 | CNY 13.26 | 2.07M |
| 2026-07-07 | CNY 13.51 | -3.64% | CNY 13.91 | CNY 14.00 | CNY 13.45 | 2.51M |
| 2026-07-06 | CNY 14.02 | -0.99% | CNY 14.15 | CNY 14.45 | CNY 13.91 | 2.45M |
| 2026-07-03 | CNY 14.16 | +1.51% | CNY 14.05 | CNY 14.31 | CNY 13.90 | 2.61M |
| 2026-07-02 | CNY 13.95 | -2.24% | CNY 14.28 | CNY 14.53 | CNY 13.90 | 3.35M |
| 2026-07-01 | CNY 14.27 | +3.93% | CNY 13.67 | CNY 14.47 | CNY 13.65 | 4.41M |
| 2026-06-30 | CNY 13.73 | +0.51% | CNY 13.67 | CNY 13.96 | CNY 13.46 | 2.71M |
| 2026-06-29 | CNY 13.66 | -1.16% | CNY 13.73 | CNY 13.86 | CNY 13.32 | 3.02M |
| 2026-06-26 | CNY 13.82 | -3.15% | CNY 14.21 | CNY 14.26 | CNY 13.67 | 3.30M |
| 2026-06-25 | CNY 14.27 | -1.45% | CNY 14.53 | CNY 14.64 | CNY 14.02 | 3.09M |
| 2026-06-24 | CNY 14.48 | -5.67% | CNY 15.31 | CNY 15.31 | CNY 14.22 | 4.42M |
| 2026-06-23 | CNY 15.35 | -0.45% | CNY 15.28 | CNY 15.86 | CNY 15.22 | 4.48M |
| 2026-06-22 | CNY 15.42 | +3.35% | CNY 14.90 | CNY 15.45 | CNY 14.36 | 5.88M |
| 2026-06-18 | CNY 14.92 | -0.86% | CNY 15.20 | CNY 15.25 | CNY 14.80 | 2.93M |
| 2026-06-17 | CNY 15.05 | -0.86% | CNY 15.12 | CNY 15.28 | CNY 14.79 | 3.85M |
| 2026-06-16 | CNY 15.18 | -0.52% | CNY 15.21 | CNY 15.26 | CNY 14.89 | 2.82M |
| 2026-06-15 | CNY 15.26 | +1.26% | CNY 15.30 | CNY 15.60 | CNY 15.09 | 3.22M |
| 2026-06-12 | CNY 15.07 | +2.38% | CNY 14.86 | CNY 15.24 | CNY 14.71 | 3.19M |
| 2026-06-11 | CNY 14.72 | -2.65% | CNY 14.86 | CNY 15.08 | CNY 14.44 | 3.10M |
| 2026-06-10 | CNY 15.12 | -1.56% | CNY 15.19 | CNY 15.65 | CNY 14.85 | 3.30M |
| 2026-06-09 | CNY 15.36 | +0.26% | CNY 15.32 | CNY 15.55 | CNY 15.03 | 3.16M |
| 2026-06-08 | CNY 15.32 | -3.28% | CNY 15.77 | CNY 16.10 | CNY 15.04 | 3.97M |
| 2026-06-05 | CNY 15.84 | +1.73% | CNY 15.63 | CNY 16.15 | CNY 15.53 | 3.95M |
| 2026-06-04 | CNY 15.57 | -1.58% | CNY 15.65 | CNY 15.84 | CNY 15.42 | 2.75M |
| 2026-06-03 | CNY 15.82 | -1.56% | CNY 16.10 | CNY 16.12 | CNY 15.64 | 2.83M |
| 2026-06-02 | CNY 16.07 | -2.96% | CNY 16.70 | CNY 16.74 | CNY 15.91 | 3.82M |
| 2026-06-01 | CNY 16.56 | +6.50% | CNY 15.67 | CNY 16.97 | CNY 15.62 | 6.39M |
| 2026-05-29 | CNY 15.55 | -2.39% | CNY 16.15 | CNY 16.55 | CNY 15.54 | 4.04M |
| 2026-05-28 | CNY 15.93 | +0.38% | CNY 15.82 | CNY 16.12 | CNY 15.51 | 3.05M |
| 2026-05-27 | CNY 15.87 | -3.23% | CNY 16.69 | CNY 16.69 | CNY 15.71 | 3.70M |
| 2026-05-26 | CNY 16.40 | -1.15% | CNY 16.58 | CNY 16.63 | CNY 16.17 | 2.55M |