Chase Science Co Ltd (300941)

300941
🏛️ China →
24.27
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 18.96 19.41 18.95 19.06 1.6M
2022-12-29 18.83 19.28 18.81 18.94 1.8M
2022-12-28 19.61 19.61 18.92 18.93 2.2M
2022-12-27 19.62 19.73 19.34 19.70 1.7M
2022-12-26 19.40 19.65 19.22 19.62 1.7M
2022-12-23 19.45 19.80 19.26 19.36 2.0M
2022-12-22 20.15 20.38 19.47 19.47 2.4M
2022-12-21 20.80 20.90 19.80 20.15 4.4M
2022-12-20 22.21 22.69 21.01 21.02 4.5M
2022-12-19 22.27 22.97 21.72 22.20 3.7M
2022-12-16 22.70 22.95 21.94 22.24 4.1M
2022-12-15 21.68 23.49 21.36 22.90 7.7M
2022-12-14 21.91 22.12 21.32 21.40 2.6M
2022-12-13 22.72 22.94 21.79 21.83 4.6M
2022-12-12 23.20 23.45 22.71 22.87 4.3M
2022-12-09 22.79 23.67 22.79 22.96 7.5M
2022-12-08 22.80 23.04 22.34 22.51 3.6M
2022-12-07 22.57 23.31 22.50 23.03 4.9M
2022-12-06 22.90 22.97 22.45 22.79 4.3M
2022-12-05 22.12 22.98 22.12 22.91 6.9M
2022-12-02 21.50 22.37 21.41 22.28 7.0M
2022-12-01 20.95 21.50 20.89 21.50 4.4M
2022-11-30 21.01 21.20 20.46 20.88 4.6M
2022-11-29 20.89 21.54 20.89 21.46 3.1M
2022-11-28 21.01 21.50 20.74 21.06 2.6M
2022-11-25 21.79 21.97 21.15 21.19 3.2M
2022-11-24 21.74 22.07 21.42 21.84 3.7M
2022-11-23 22.25 22.41 21.37 21.67 4.4M
2022-11-22 22.72 22.95 22.21 22.39 4.5M
2022-11-21 22.39 22.85 22.10 22.76 5.0M
2022-11-18 23.76 23.78 22.51 22.53 7.7M
2022-11-17 23.06 23.82 22.81 23.66 9.5M
2022-11-16 22.94 23.97 22.70 23.13 9.5M
2022-11-15 22.68 23.06 22.48 22.87 7.5M
2022-11-14 22.41 23.10 22.10 23.00 9.3M
2022-11-11 23.69 23.76 22.33 22.45 11.8M
2022-11-10 23.38 24.00 22.87 23.24 13.2M
2022-11-09 24.50 24.50 23.30 23.50 17.9M
2022-11-08 20.48 24.58 20.00 24.58 22.5M
2022-11-07 20.54 20.91 20.38 20.48 2.9M
2022-11-04 20.58 20.78 20.35 20.59 3.8M
2022-11-03 20.81 20.81 20.20 20.60 3.6M
2022-11-02 20.91 21.08 20.59 20.92 4.3M
2022-11-01 21.68 21.68 20.69 21.01 5.5M
2022-10-31 20.50 21.58 20.50 21.21 7.8M
2022-10-28 20.55 21.34 20.23 20.30 5.5M
2022-10-27 20.02 20.90 20.02 20.61 4.9M
2022-10-26 19.28 20.33 19.20 20.17 4.2M
2022-10-25 19.74 20.13 19.14 19.30 2.7M
2022-10-24 20.07 20.75 19.81 19.93 3.0M
2022-10-21 19.94 20.46 19.50 20.20 3.8M
2022-10-20 20.01 20.39 19.80 19.82 3.2M
2022-10-19 20.10 20.58 19.81 20.10 4.0M
2022-10-18 20.24 20.52 19.76 20.15 3.5M
2022-10-17 19.50 20.60 19.49 20.08 4.7M
2022-10-14 19.36 19.84 19.34 19.65 5.5M
2022-10-13 18.55 20.48 18.54 19.57 8.2M
2022-10-12 17.32 18.10 17.22 18.09 2.6M
2022-10-11 17.33 17.61 17.10 17.40 1.7M
2022-10-10 17.80 17.80 17.22 17.35 1.5M
2022-09-30 17.58 18.06 17.58 17.66 1.9M
2022-09-29 18.11 18.55 17.57 17.62 2.5M
2022-09-28 18.40 18.80 17.97 17.98 2.2M
2022-09-27 18.00 18.71 18.00 18.50 2.1M
2022-09-26 18.73 18.90 18.03 18.08 2.4M
2022-09-23 19.71 19.76 18.81 18.91 2.7M
2022-09-22 19.80 20.38 19.62 19.65 3.4M
2022-09-21 18.74 20.16 18.30 19.97 5.3M
2022-09-20 18.50 19.32 18.50 18.86 1.9M
2022-09-19 19.60 19.77 18.19 18.48 3.4M
2022-09-16 19.55 20.29 19.45 19.50 3.5M
2022-09-15 19.80 20.13 19.37 19.60 2.5M
2022-09-14 19.60 19.89 19.41 19.85 2.0M
2022-09-13 19.96 20.54 19.96 20.04 3.0M
2022-09-09 19.69 20.18 19.50 19.83 2.8M
2022-09-08 19.99 20.09 19.57 19.57 2.7M
2022-09-07 19.96 20.33 19.60 20.15 2.9M
2022-09-06 19.92 20.04 19.76 19.96 1.3M
2022-09-05 20.24 20.41 19.75 19.92 1.9M
2022-09-02 19.80 20.27 19.80 20.24 2.0M
2022-09-01 19.93 20.27 19.69 19.76 1.7M
2022-08-31 20.37 20.52 19.66 19.89 2.1M
2022-08-30 20.33 20.65 20.22 20.37 1.8M
2022-08-29 20.27 20.69 20.10 20.42 1.5M
2022-08-26 20.58 20.96 20.55 20.62 1.8M
2022-08-25 20.98 21.19 20.40 20.58 2.4M
2022-08-24 21.96 21.98 20.93 20.98 2.8M
2022-08-23 22.19 22.47 21.67 21.85 2.2M
2022-08-22 21.80 22.46 21.80 22.10 2.3M
2022-08-19 22.55 23.05 22.11 22.14 4.0M
2022-08-18 22.35 22.55 22.06 22.36 2.2M
2022-08-17 22.88 22.88 22.24 22.40 2.2M
2022-08-16 22.98 23.18 22.51 22.70 2.7M
2022-08-15 23.46 23.58 22.80 22.99 3.6M
2022-08-12 23.19 24.04 22.80 23.48 5.3M
2022-08-11 23.17 23.31 22.91 23.19 3.3M
2022-08-10 22.91 23.10 22.61 22.90 3.2M
2022-08-09 22.89 23.50 22.45 22.95 5.6M
2022-08-08 22.32 22.90 22.01 22.74 5.8M
2022-08-05 21.47 22.80 21.45 22.32 6.7M
2022-08-04 20.49 21.26 20.49 21.18 3.4M
2022-08-03 20.08 21.20 20.08 20.47 5.2M
2022-08-02 21.54 21.54 19.70 19.97 4.9M
2022-08-01 21.80 21.87 21.43 21.54 2.5M
2022-07-29 21.83 22.20 21.65 21.81 3.2M
2022-07-28 22.22 22.35 21.92 21.99 4.2M
2022-07-27 21.80 22.49 21.69 22.15 5.4M
2022-07-26 21.47 22.88 21.43 22.40 9.4M
2022-07-25 21.75 22.32 21.20 21.34 5.9M
2022-07-22 21.55 21.72 20.79 20.97 2.7M
2022-07-21 21.62 21.83 21.40 21.50 3.5M
2022-07-20 21.41 21.79 21.18 21.62 4.6M
2022-07-19 20.49 21.58 20.36 21.40 5.8M
2022-07-18 19.87 20.38 19.85 20.36 1.7M
2022-07-15 20.31 20.40 19.85 19.85 2.0M
2022-07-14 20.23 20.37 19.89 20.31 1.8M
2022-07-13 19.87 20.30 19.87 20.08 1.1M
2022-07-12 20.08 20.43 19.90 19.97 1.6M
2022-07-11 20.90 20.91 20.07 20.22 1.7M
2022-07-08 20.60 21.09 20.56 20.65 2.2M
2022-07-07 20.65 21.10 20.51 20.60 2.0M
2022-07-06 20.35 20.64 20.12 20.47 1.9M
2022-07-05 20.86 21.15 20.03 20.36 2.9M
2022-07-04 20.80 21.29 20.61 20.97 2.4M
2022-07-01 21.40 21.74 20.75 20.75 3.2M
2022-06-30 21.18 21.22 20.77 21.05 2.9M
2022-06-29 21.58 21.75 21.01 21.07 3.5M
2022-06-28 21.36 21.59 20.97 21.56 2.8M
2022-06-27 21.60 21.62 21.26 21.32 2.7M
2022-06-24 21.60 22.18 21.44 21.49 3.6M
2022-06-23 21.30 21.54 21.07 21.40 2.8M
2022-06-22 21.89 21.99 21.16 21.27 4.2M
2022-06-21 22.40 22.84 21.85 22.13 5.5M
2022-06-20 21.88 22.58 21.83 22.25 5.3M
2022-06-17 21.17 22.58 20.93 22.21 6.8M
2022-06-16 21.87 21.96 21.51 21.57 5.4M
2022-06-15 21.31 22.41 21.12 21.84 9.5M
2022-06-14 20.82 21.30 20.30 21.30 5.3M
2022-06-13 20.33 21.76 20.21 21.21 6.6M
2022-06-10 20.25 21.18 20.03 20.58 5.3M
2022-06-09 20.58 22.47 19.85 20.63 6.5M
2022-06-08 20.69 20.87 20.05 20.62 2.6M
2022-06-07 21.02 21.11 20.36 20.62 2.7M
2022-06-06 20.47 21.03 20.40 20.83 3.4M
2022-06-02 19.99 20.47 19.73 20.40 3.5M
2022-06-01 19.86 20.33 19.71 19.92 4.4M
2022-05-31 19.24 19.47 18.73 19.45 2.4M
2022-05-30 19.33 19.55 19.03 19.18 1.5M
2022-05-27 19.23 19.65 19.07 19.25 2.0M
2022-05-26 19.59 19.67 18.81 19.18 2.2M
2022-05-25 18.92 19.40 18.81 19.28 2.2M
2022-05-24 20.34 20.34 18.79 18.79 3.7M
2022-05-23 19.57 20.25 19.57 20.19 3.6M
2022-05-20 19.50 19.70 19.35 19.63 2.7M
2022-05-19 19.05 19.56 19.02 19.32 2.8M
2022-05-18 19.77 20.23 19.48 19.51 4.0M
2022-05-17 19.70 19.71 19.05 19.45 2.9M
2022-05-16 19.53 20.33 19.21 19.72 3.8M
2022-05-13 19.57 19.77 19.22 19.39 2.1M
2022-05-12 19.33 19.77 19.20 19.49 2.8M
2022-05-11 19.20 19.86 19.20 19.35 4.6M
2022-05-10 18.67 19.70 18.60 19.38 4.0M
2022-05-09 18.44 19.29 18.44 18.87 3.0M
2022-05-06 18.11 19.33 17.99 18.66 5.1M
2022-05-05 18.19 18.85 17.93 18.59 3.6M
2022-04-29 17.80 18.33 17.67 18.19 3.2M
2022-04-28 17.97 18.09 17.45 17.53 3.2M
2022-04-27 17.00 18.33 16.77 18.16 4.5M
2022-04-26 18.07 18.54 17.24 17.31 3.8M
2022-04-25 19.03 19.85 17.77 18.01 5.0M
2022-04-22 19.83 20.13 18.93 19.03 3.9M
2022-04-21 20.79 21.14 19.33 19.99 4.3M
2022-04-20 21.79 22.18 21.04 21.09 2.8M
2022-04-19 21.32 21.71 21.06 21.50 2.5M
2022-04-18 21.30 21.65 20.54 21.38 2.4M
2022-04-15 22.19 22.33 21.01 21.18 3.8M
2022-04-14 22.20 22.59 22.12 22.24 2.8M
2022-04-13 23.46 23.48 21.96 22.05 5.3M
2022-04-12 23.43 23.88 23.12 23.77 3.7M
2022-04-11 25.15 25.43 23.47 23.59 5.5M
2022-04-08 26.01 26.25 25.10 25.49 4.9M
2022-04-07 26.67 27.13 26.01 26.13 5.9M
2022-04-06 27.25 27.84 26.86 27.13 9.0M
2022-04-01 27.81 27.81 26.61 26.79 9.7M
2022-03-31 25.92 28.67 25.88 27.77 14.9M
2022-03-30 25.31 26.40 25.01 26.09 6.6M
2022-03-29 25.54 25.73 24.57 25.14 5.0M
2022-03-28 25.01 26.65 24.82 25.44 6.1M
2022-03-25 25.71 27.33 25.40 25.49 9.2M
2022-03-24 25.18 25.39 24.58 24.66 4.0M
2022-03-23 25.72 25.79 24.97 25.47 4.5M
2022-03-22 25.80 26.72 25.49 25.81 5.9M
2022-03-21 25.53 26.19 25.07 25.97 4.6M
2022-03-18 25.23 25.67 25.10 25.43 4.2M
2022-03-17 24.77 25.99 24.67 25.53 6.7M
2022-03-16 24.47 24.74 23.41 24.71 4.9M
2022-03-15 25.32 25.72 24.03 24.03 4.5M
2022-03-14 25.94 26.40 25.25 25.31 4.3M
2022-03-11 25.34 26.63 25.11 26.51 6.5M
2022-03-10 26.00 26.59 25.61 25.93 5.2M
2022-03-09 25.65 25.73 24.06 25.24 4.6M
2022-03-08 26.73 27.16 25.35 25.65 4.6M
2022-03-07 26.79 27.20 26.39 26.72 3.2M
2022-03-04 27.27 27.51 26.73 26.93 3.9M
2022-03-03 28.00 28.13 27.10 27.41 6.3M
2022-03-02 27.77 28.77 27.34 28.17 7.3M
2022-03-01 27.37 28.12 27.07 27.77 6.0M
2022-02-28 28.13 28.57 26.99 27.52 7.7M
2022-02-25 26.95 27.15 26.61 26.79 4.9M
2022-02-24 28.27 28.61 25.94 26.73 13.2M
2022-02-23 30.40 31.03 29.07 29.59 9.5M
2022-02-22 31.55 32.04 30.55 30.85 8.1M
2022-02-21 31.56 32.85 31.20 32.11 10.5M
2022-02-18 30.00 31.72 29.85 31.39 8.4M
2022-02-17 30.79 32.99 30.79 31.21 10.9M
2022-02-16 33.00 33.87 31.47 31.73 10.6M
2022-02-15 32.54 32.99 30.87 31.40 8.9M
2022-02-14 31.23 33.18 31.00 32.07 11.9M
2022-02-11 30.00 34.65 29.78 32.56 21.4M
2022-02-10 32.08 32.58 30.57 30.57 19.0M
2022-02-09 27.01 32.08 27.01 32.08 11.8M
2022-02-08 26.22 26.93 25.67 26.73 3.3M
2022-02-07 27.61 27.93 26.20 26.43 3.4M
2022-01-28 26.91 27.50 26.67 26.95 3.5M
2022-01-27 28.76 28.80 26.37 26.64 4.7M
2022-01-26 29.89 30.79 28.10 28.27 5.0M
2022-01-25 32.63 32.80 29.55 29.87 6.6M
2022-01-24 30.65 33.77 30.53 32.52 7.3M
2022-01-21 32.33 33.20 31.11 31.11 6.2M
2022-01-20 33.99 34.13 31.74 33.41 8.6M
2022-01-19 33.23 34.67 32.83 33.90 7.4M
2022-01-18 34.00 36.57 33.67 33.99 13.6M
2022-01-17 31.93 34.99 31.67 33.86 11.8M
2022-01-14 31.05 32.17 31.03 31.11 5.4M
2022-01-13 31.27 32.85 30.67 31.80 7.4M
2022-01-12 30.67 31.60 30.47 31.27 5.2M
2022-01-11 32.39 32.43 30.39 30.51 7.9M
2022-01-10 33.37 33.89 31.00 32.69 7.6M
2022-01-07 37.27 38.25 34.04 34.06 11.2M
2022-01-06 34.00 35.87 33.70 35.13 6.8M
2022-01-05 35.63 36.67 34.53 34.61 7.4M
2022-01-04 34.04 35.92 33.72 35.37 9.2M