Skip to main content
Chase Science Co., Ltd (SHE:300941)
China flag China · Delayed Price · Currency is CNY
17.76
+0.15 (0.85%)
At close: Apr 29, 2026

Chase Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.5217.8817.4117.7617.760.85%3,745,432
Apr 28, 202617.9717.9917.4417.6117.61-2.87%4,478,700
Apr 27, 202617.8018.1916.8818.1318.13-0.82%8,259,914
Apr 24, 202618.4818.6817.8718.2818.28-2.19%6,377,950
Apr 23, 202619.9219.9818.5018.6918.69-6.17%6,604,664
Apr 22, 202619.8219.9319.6319.9219.920.56%2,482,118
Apr 21, 202620.3020.3419.6819.8119.81-1.88%2,918,108
Apr 20, 202620.2220.2620.1020.1920.190.35%2,092,300
Apr 17, 202620.2420.4020.0820.1220.12-0.84%2,324,350
Apr 16, 202620.1220.3520.0020.2920.291.45%2,463,900
Apr 15, 202620.4020.4419.9820.0020.00-1.43%2,246,501
Apr 14, 202620.4320.5220.1220.2920.290.35%1,978,336
Apr 13, 202620.1220.3520.1120.2220.22-0.59%2,185,665
Apr 10, 202620.1220.6120.1220.3420.341.65%3,465,550
Apr 9, 202620.4220.4220.0020.0120.01-2.29%2,473,500
Apr 8, 202619.9820.4819.9620.4820.484.17%3,503,250
Apr 7, 202619.0919.7019.0919.6619.662.82%2,420,765
Apr 3, 202619.9419.9419.1019.1219.12-2.75%2,179,550
Apr 2, 202620.0120.0719.4119.6619.66-1.75%2,296,700
Apr 1, 202620.1620.1619.8420.0120.011.78%2,509,007
Mar 31, 202620.2220.4119.6419.6619.66-2.58%2,791,850
Mar 30, 202620.0520.2719.8120.1820.180.50%2,135,500
Mar 27, 202619.6920.1919.5720.0820.081.83%2,265,600
Mar 26, 202620.3120.4819.6919.7219.72-2.90%3,027,077
Mar 25, 202620.3320.5620.1720.3120.31-0.10%3,128,200
Mar 24, 202619.9420.3619.6020.3320.333.99%3,618,839
Mar 23, 202620.2120.3819.2619.5519.55-5.19%4,742,372
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
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