Skip to main content
Chase Science Co., Ltd (SHE:300941)
China flag China · Delayed Price · Currency is CNY
22.25
+0.52 (2.39%)
Mar 6, 2026, 4:00 PM EST

Chase Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 30, 202523.5525.4523.4523.8123.811.62%17,542,951
Dec 29, 202523.0823.7222.6423.4323.431.17%12,751,120
Dec 26, 202523.4623.7023.0223.1623.16-1.82%12,621,958
Dec 25, 202522.9123.6522.8723.5923.593.33%17,526,130
Dec 24, 202521.9823.0021.6822.8322.83-1.17%18,510,037
Dec 23, 202524.3025.9023.1023.1023.10-19.99%26,742,650
Dec 22, 202528.8929.4828.6128.8728.87-1.30%14,441,640
Dec 19, 202529.0629.9628.5829.2529.251.00%19,908,490
Dec 18, 202529.3129.8528.8528.9628.96-2.56%16,979,810
Dec 17, 202529.9230.1028.3229.7229.72-0.13%30,534,537
Dec 16, 202526.0131.2725.0929.7629.7614.20%41,120,480
Dec 15, 202526.8127.0025.8826.0626.06-4.26%10,665,799
Dec 12, 202527.8028.2026.6627.2227.22-3.99%14,439,030
Dec 11, 202528.7629.4827.8428.3528.35-1.66%16,540,630
Dec 10, 202529.3630.6528.6628.8328.83-3.29%22,339,030
Dec 9, 202527.6630.2527.6629.8129.811.46%30,398,490
Dec 8, 202529.0330.9428.8829.3829.382.41%30,523,320
Dec 5, 202527.9031.2927.3028.6928.690.53%28,961,740
Dec 4, 202527.0028.9126.8628.5428.543.56%23,776,010
Dec 3, 202527.0027.8726.3527.5627.562.04%17,898,280
Dec 2, 202525.5927.3125.3427.0127.015.30%16,664,140
Dec 1, 202525.9125.9625.5525.6525.65-1.27%3,559,600
Nov 28, 202525.6225.9825.3825.9825.980.89%3,375,500
Nov 27, 202526.0626.3025.7225.7525.75-1.11%3,667,100
Nov 26, 202526.1726.7825.9726.0426.04-0.99%5,845,708
Nov 25, 202525.7526.5125.7026.3026.302.45%6,462,191
Nov 24, 202524.7325.8024.4325.6725.673.80%5,703,428
Nov 21, 202525.4725.9624.5624.7324.73-4.37%5,400,918
Nov 20, 202526.1526.2725.3825.8625.860.04%5,440,044
Nov 19, 202526.2126.3525.6525.8525.85-1.60%5,115,142
Nov 18, 202526.3026.7625.9026.2726.27-1.43%7,858,492
Nov 17, 202525.5026.7025.4026.6526.654.06%11,124,400
Nov 14, 202525.4926.3825.4525.6125.61-0.89%7,294,087
Nov 13, 202524.9326.1024.7225.8425.843.24%7,344,910
Nov 12, 202524.5425.5724.5425.0325.032.08%4,821,250
Nov 11, 202524.7824.8424.5024.5224.52-1.21%1,786,500
Nov 10, 202524.6224.9424.5824.8224.820.81%2,090,000
Nov 7, 202524.9224.9224.5424.6224.62-1.40%2,718,867
Nov 6, 202525.4525.4524.5324.9724.97-1.54%3,227,250
Nov 5, 202525.1925.7025.1125.3625.36-1.13%5,120,600
Nov 4, 202525.0325.8724.8025.6525.652.19%7,181,600
Nov 3, 202524.9025.1424.7725.1025.100.40%1,968,200
Oct 31, 202524.5825.1524.5725.0025.000.93%2,628,700
Oct 30, 202524.9725.1024.7224.7724.77-1.16%3,534,300
Oct 29, 202525.2925.2924.8925.0625.06-1.14%4,668,600
Oct 28, 202524.7425.4624.3625.3525.352.97%7,551,080
Oct 27, 202524.3424.7524.2724.6224.621.95%3,035,600
Oct 24, 202524.0624.2524.0024.1524.150.54%2,545,672
Oct 23, 202523.7224.0623.5324.0224.020.80%1,814,450
Oct 22, 202523.7024.0623.6823.8323.83-0.21%1,638,400
Oct 21, 202523.5323.8823.4023.8823.881.49%2,142,289
Oct 20, 202523.1223.6823.1223.5323.532.93%2,585,640
Oct 17, 202523.3423.5522.8422.8622.86-1.80%2,105,950
Oct 16, 202523.8023.8023.1023.2823.27-1.65%1,978,200
Oct 15, 202523.5523.9523.3723.6723.660.47%2,077,263
Oct 14, 202523.6024.1423.5223.5623.55-0.25%2,793,752
Oct 13, 202522.0423.7022.0423.6223.61-1.91%3,059,325
Oct 10, 202524.4024.4024.0124.0824.07-1.43%2,695,021
Oct 9, 202524.2724.6324.0624.4324.420.66%2,559,478
Sep 30, 202524.6024.7624.2424.2724.26-0.94%2,481,500