Chase Science Co., Ltd (SHE:300941)
China · Delayed Price · Currency is CNY 24.57
+0.07 (0.29%)
Last updated: Sep 30, 2025, 10:16 AM CST
Chase Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 24.50 | 24.76 | 24.50 | 24.57 | - | 0.29% | 680,600 |
| Sep 29, 2025 | 24.20 | 24.88 | 23.78 | 24.50 | 24.50 | 1.24% | 3,161,001 |
| Sep 26, 2025 | 24.66 | 25.10 | 24.19 | 24.20 | 24.20 | -1.87% | 2,802,297 |
| Sep 25, 2025 | 24.67 | 25.22 | 24.50 | 24.66 | 24.66 | -0.48% | 3,214,500 |
| Sep 24, 2025 | 24.09 | 24.81 | 23.93 | 24.78 | 24.78 | 2.35% | 3,904,784 |
| Sep 23, 2025 | 25.29 | 25.37 | 23.61 | 24.21 | 24.21 | -4.53% | 5,911,541 |
| Sep 22, 2025 | 25.28 | 25.55 | 25.20 | 25.36 | 25.36 | 0.12% | 2,125,252 |
| Sep 19, 2025 | 25.90 | 26.13 | 25.33 | 25.33 | 25.33 | -2.20% | 3,437,546 |
| Sep 18, 2025 | 26.53 | 26.74 | 25.56 | 25.90 | 25.90 | -2.48% | 5,763,000 |
| Sep 17, 2025 | 26.55 | 26.85 | 26.24 | 26.56 | 26.56 | -0.82% | 4,861,215 |
| Sep 16, 2025 | 26.00 | 27.16 | 25.82 | 26.78 | 26.78 | 2.25% | 6,621,131 |
| Sep 15, 2025 | 26.30 | 26.90 | 26.05 | 26.19 | 26.19 | -1.91% | 5,542,523 |
| Sep 12, 2025 | 25.80 | 27.33 | 25.75 | 26.70 | 26.70 | 3.53% | 10,045,957 |
| Sep 11, 2025 | 25.40 | 25.82 | 25.06 | 25.79 | 25.79 | 1.38% | 4,486,105 |
| Sep 10, 2025 | 25.37 | 25.83 | 25.11 | 25.44 | 25.44 | 0.16% | 3,010,400 |
| Sep 9, 2025 | 25.90 | 25.92 | 25.14 | 25.40 | 25.40 | -1.78% | 3,336,307 |
| Sep 8, 2025 | 25.38 | 25.89 | 25.38 | 25.86 | 25.86 | 1.29% | 3,511,195 |
| Sep 5, 2025 | 25.25 | 25.53 | 24.95 | 25.53 | 25.53 | 1.55% | 3,647,849 |
| Sep 4, 2025 | 25.37 | 25.85 | 24.77 | 25.14 | 25.14 | -0.91% | 4,826,001 |
| Sep 3, 2025 | 26.47 | 26.68 | 25.26 | 25.37 | 25.37 | -4.08% | 5,350,400 |
| Sep 2, 2025 | 27.51 | 27.70 | 26.26 | 26.45 | 26.45 | -4.58% | 6,385,556 |
| Sep 1, 2025 | 27.26 | 28.01 | 27.26 | 27.72 | 27.72 | 2.14% | 5,571,650 |
| Aug 29, 2025 | 27.38 | 27.75 | 27.10 | 27.14 | 27.14 | -1.42% | 5,126,969 |
| Aug 28, 2025 | 27.60 | 27.95 | 26.26 | 27.53 | 27.53 | -0.61% | 9,303,145 |
| Aug 27, 2025 | 28.89 | 29.09 | 27.51 | 27.70 | 27.70 | -4.15% | 10,128,516 |
| Aug 26, 2025 | 28.66 | 29.53 | 28.27 | 28.90 | 28.90 | 0.87% | 11,721,651 |
| Aug 25, 2025 | 29.08 | 29.25 | 28.53 | 28.65 | 28.65 | -0.59% | 9,417,898 |
| Aug 22, 2025 | 28.55 | 29.24 | 28.50 | 28.82 | 28.82 | -0.35% | 9,183,000 |
| Aug 21, 2025 | 29.80 | 30.37 | 28.85 | 28.92 | 28.92 | 0.14% | 13,837,728 |
| Aug 20, 2025 | 28.59 | 29.21 | 28.26 | 28.88 | 28.88 | -0.14% | 9,346,991 |
| Aug 19, 2025 | 29.61 | 30.80 | 28.86 | 28.92 | 28.92 | -1.80% | 14,646,803 |
| Aug 18, 2025 | 28.94 | 29.46 | 28.68 | 29.45 | 29.45 | 1.31% | 14,553,288 |
| Aug 15, 2025 | 28.21 | 29.20 | 27.75 | 29.07 | 29.07 | 1.54% | 13,995,575 |
| Aug 14, 2025 | 28.04 | 29.20 | 28.03 | 28.63 | 28.63 | 0.92% | 14,916,296 |
| Aug 13, 2025 | 27.95 | 28.80 | 27.62 | 28.37 | 28.37 | 1.14% | 10,536,626 |
| Aug 12, 2025 | 27.95 | 28.27 | 27.79 | 28.05 | 28.05 | -0.53% | 6,430,480 |
| Aug 11, 2025 | 28.19 | 28.52 | 27.50 | 28.20 | 28.20 | 0.04% | 10,608,128 |
| Aug 8, 2025 | 27.80 | 28.90 | 27.50 | 28.19 | 28.19 | 2.85% | 16,747,504 |
| Aug 7, 2025 | 26.71 | 27.46 | 26.63 | 27.41 | 27.41 | 1.97% | 6,944,425 |
| Aug 6, 2025 | 26.70 | 26.94 | 26.54 | 26.88 | 26.88 | 0.41% | 4,440,100 |
| Aug 5, 2025 | 26.34 | 26.87 | 26.26 | 26.77 | 26.77 | 1.63% | 6,355,927 |
| Aug 4, 2025 | 26.05 | 26.36 | 25.70 | 26.34 | 26.34 | 1.11% | 3,443,550 |
| Aug 1, 2025 | 26.38 | 26.78 | 25.73 | 26.05 | 26.05 | -1.44% | 6,318,700 |
| Jul 31, 2025 | 26.70 | 27.24 | 26.43 | 26.43 | 26.43 | -1.20% | 5,226,650 |
| Jul 30, 2025 | 27.55 | 27.60 | 26.69 | 26.75 | 26.75 | -3.43% | 6,228,900 |
| Jul 29, 2025 | 27.50 | 27.70 | 27.11 | 27.70 | 27.70 | -0.25% | 6,085,129 |
| Jul 28, 2025 | 27.44 | 27.93 | 27.32 | 27.77 | 27.77 | 1.17% | 5,779,524 |
| Jul 25, 2025 | 27.68 | 27.87 | 27.33 | 27.45 | 27.45 | -1.44% | 5,090,400 |
| Jul 24, 2025 | 27.08 | 27.87 | 26.97 | 27.85 | 27.85 | 2.77% | 7,621,467 |
| Jul 23, 2025 | 27.51 | 27.53 | 27.01 | 27.10 | 27.10 | -1.06% | 5,377,200 |