Skip to main content
logo
Chase Science Co., Ltd (SHE:300941)
China flag China · Delayed Price · Currency is CNY
20.62
-1.15 (-5.28%)
Mar 20, 2026, 4:00 PM EDT

Chase Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202621.8221.9520.5920.6220.62-5.28%4,370,893
Mar 19, 202621.7822.1921.6821.7721.77-0.96%3,137,650
Mar 18, 202621.8021.9821.5421.9821.981.29%2,449,300
Mar 17, 202621.9922.2021.6621.7021.70-1.32%2,644,050
Mar 16, 202621.5522.0321.5121.9921.991.66%3,007,567
Mar 13, 202622.2022.2021.6021.6321.63-3.09%3,545,450
Mar 12, 202622.5622.6422.2322.3222.32-3,160,900
Mar 11, 202622.4922.6022.2022.3222.32-0.40%3,050,600
Mar 10, 202622.3722.7022.2422.4122.411.08%2,908,850
Mar 9, 202622.0222.2321.8222.1722.17-0.36%3,516,494
Mar 6, 202621.6722.2721.6022.2522.252.39%3,168,203
Mar 5, 202621.5521.9721.5221.7321.732.79%4,172,450
Mar 4, 202621.1321.6021.0521.1421.14-1.17%3,359,101
Mar 3, 202622.3922.7021.3621.3921.39-4.04%5,386,056
Mar 2, 202623.1923.1922.1522.2922.29-5.27%5,793,353
Feb 27, 202623.3523.6523.2623.5323.530.30%3,428,378
Feb 26, 202623.8723.9923.3523.4623.46-0.93%4,765,207
Feb 25, 202623.9924.2923.6423.6823.680.08%7,013,292
Feb 24, 202624.0024.0023.5923.6623.66-0.08%3,547,611
Feb 13, 202623.7224.0223.6723.6823.68-0.08%3,751,262
Feb 12, 202623.6823.8823.4523.7023.70-0.13%3,136,234
Feb 11, 202623.8624.0023.7223.7323.73-0.75%3,579,872
Feb 10, 202623.8024.0623.7823.9123.910.46%4,359,010
Feb 9, 202623.7123.9723.5123.8023.801.19%4,134,050
Feb 6, 202623.2323.8023.1623.5223.520.17%5,222,969
Feb 5, 202622.9723.5422.8823.4823.482.26%6,299,754
Feb 4, 202623.0123.1422.8122.9622.96-0.35%3,483,008
Feb 3, 202622.6023.0522.6023.0423.042.45%3,862,445
Feb 2, 202622.3522.9422.2522.4922.491.08%4,716,736
Jan 30, 202622.5122.6022.0622.2522.25-1.46%4,060,684
Jan 29, 202622.7823.2022.1122.5822.58-1.31%4,820,828
Jan 28, 202623.1023.4322.8822.8822.88-1.55%4,471,625
Jan 27, 202623.2023.4022.6023.2423.24-0.64%5,308,277
Jan 26, 202623.9724.0423.0623.3923.39-1.81%6,698,272
Jan 23, 202623.6723.8923.5223.8223.820.68%5,299,157
Jan 22, 202623.4823.6723.3023.6623.661.41%5,319,521
Jan 21, 202622.9323.5022.8423.3323.331.57%5,060,635
Jan 20, 202623.4923.6022.8022.9722.97-2.21%6,170,405
Jan 19, 202623.2823.6623.2323.4923.49-0.04%5,119,400
Jan 16, 202623.7124.0023.2123.5023.50-0.72%8,768,670
Jan 15, 202624.4024.4823.4723.6723.67-3.39%11,007,000
Jan 14, 202624.1324.9524.0824.5024.502.64%16,238,240
Jan 13, 202624.7124.8523.7823.8723.87-3.40%13,291,380
Jan 12, 202623.4924.7523.4024.7124.715.87%17,726,150
Jan 9, 202622.8823.4122.7823.3423.341.61%10,617,170
Jan 8, 202622.7023.0522.5222.9722.970.66%7,203,046
Jan 7, 202623.2523.2522.7022.8222.82-1.93%9,449,248
Jan 6, 202623.1023.4222.9623.2723.270.34%9,620,845
Jan 5, 202623.6223.7422.9123.1923.19-1.78%11,544,110
Dec 31, 202523.8824.1923.5023.6123.61-0.84%11,536,761