Stock listing

Shenzhen:300941 Chase Science Co. Ltd. (创识科技) 股价

Follow Chase Science Co. Ltd. into a list and get an email when it puts out news.

Share price · SZSE:300941

¥13.31 CNY -1.28 (-8.8%)

Close on Oct 30, 2026

Past year -46.3% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits
Day range
¥13.31 – ¥14.59 CNYOct 30, 2026
Volume
6.41M sharesOct 30, 2026
Market cap
¥2.73B CNYAt the close on Oct 30, 2026 · price × 204.8M shares outstanding
52-week range
¥12.74 – ¥31.29 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day
¥91.21M CNYMedian day 5.51M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Chase Science Co. Ltd. logo

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300941 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥13.31-1.28-8.8%¥14.49¥14.59¥13.316,413,118
¥14.59-0.69-4.5%¥14.84¥15.14¥14.514,785,496
¥15.28+0.21+1.4%¥14.84¥15.44¥14.614,779,901
¥15.07-0.97-6.0%¥15.89¥16.25¥15.055,752,229
¥16.04+0.42+2.7%¥15.64¥16.71¥15.429,091,925
¥15.62+0.50+3.3%¥14.84¥15.67¥14.018,628,846
¥15.12-0.86-5.4%¥15.85¥15.88¥15.125,664,823
¥15.98+0.26+1.7%¥15.70¥16.00¥15.566,936,985
¥15.72+0.07+0.4%¥15.50¥15.79¥15.355,074,333
¥15.65+0.02+0.1%¥16.28¥16.37¥15.495,922,900
¥15.63-0.43-2.7%¥16.28¥16.30¥15.538,626,009
¥16.06+0.60+3.9%¥15.00¥16.32¥14.8710,947,275
¥15.46-0.32-2.0%¥15.76¥15.76¥15.453,337,700
¥15.78+0.45+2.9%¥15.15¥15.93¥14.905,820,867
¥15.33-0.10-0.6%¥15.50¥15.50¥15.153,079,171
¥15.43+0.62+4.2%¥14.73¥15.43¥14.285,510,908
¥14.81-0.18-1.2%¥14.99¥15.26¥14.702,570,800
¥14.99-0.15-1.0%¥15.23¥15.31¥14.842,321,800
¥15.14+0.18+1.2%¥14.81¥15.25¥14.812,215,647
¥14.96-0.07-0.5%¥15.01¥15.19¥14.722,965,453
¥15.03-0.14-0.9%¥15.23¥15.26¥14.962,428,400
¥15.17-0.30-1.9%¥15.47¥15.48¥15.132,447,013
¥15.47+0.12+0.8%¥15.28¥15.51¥15.124,285,869
¥15.35+0.71+4.8%¥14.66¥15.35¥14.664,364,155
¥14.64+0.02+0.1%¥14.75¥14.90¥14.593,249,300
¥14.62-0.09-0.6%¥14.55¥14.75¥14.422,200,150
¥14.71+0.15+1.0%¥14.53¥14.88¥14.353,022,350
¥14.56-0.29-2.0%¥14.90¥15.09¥14.543,089,300
¥14.85+0.32+2.2%¥14.71¥15.06¥14.653,500,250
¥14.53-0.55-3.6%¥14.97¥14.97¥14.373,928,160
¥15.08-0.21-1.4%¥15.19¥15.19¥14.983,405,465
¥15.29-0.45-2.9%¥15.77¥15.79¥15.224,679,700
¥15.74-0.04-0.3%¥15.60¥15.92¥15.514,683,388
¥15.78-0.48-3.0%¥16.36¥16.38¥15.717,921,115
¥16.26+0.65+4.2%¥15.89¥16.75¥15.8310,805,824
¥15.61-0.40-2.5%¥16.10¥16.21¥15.586,058,361
¥16.01+0.16+1.0%¥15.60¥16.40¥15.517,478,578
¥15.85+0.54+3.5%¥15.34¥15.93¥15.346,544,232
¥15.31-0.01-0.1%¥15.06¥15.34¥14.983,534,008
¥15.32-0.35-2.2%¥15.59¥15.77¥15.305,851,300
¥15.67+0.24+1.6%¥15.22¥15.74¥15.227,022,862
¥15.43-0.15-1.0%¥15.40¥15.58¥15.257,417,289
¥15.58+0.29+1.9%¥14.91¥15.63¥14.7010,069,974
¥15.29+0.25+1.7%¥14.81¥15.36¥14.789,334,599
¥15.04+0.64+4.4%¥14.31¥15.07¥14.308,463,846
¥14.40+0.19+1.3%¥14.18¥14.66¥14.184,509,608
¥14.21-1.02-6.7%¥14.87¥15.06¥14.167,186,477
¥15.23+0.52+3.5%¥14.67¥15.35¥14.3010,407,624
¥14.71+0.11+0.8%¥14.62¥14.71¥14.403,086,950
¥14.60-0.06-0.4%¥14.59¥14.78¥14.423,994,364
¥14.66-0.35-2.3%¥14.95¥15.17¥14.666,388,360
¥15.01+0.04+0.3%¥14.90¥15.06¥14.825,598,083
¥14.97-0.22-1.4%¥15.06¥15.15¥14.825,680,756
¥15.19-0.18-1.2%¥15.02¥15.25¥14.908,426,746
¥15.37-0.92-5.6%¥15.65¥15.92¥14.9816,883,733
¥16.29+1.42+9.5%¥14.94¥17.34¥14.7721,269,277
¥14.87+0.26+1.8%¥14.65¥15.17¥14.614,967,402
¥14.61+0.12+0.8%¥14.55¥14.72¥14.503,445,250
¥14.49+0.01+0.1%¥14.46¥14.97¥14.225,525,074
¥14.48+0.45+3.2%¥14.14¥14.65¥13.955,469,039
¥14.03+0.03+0.2%¥13.94¥14.41¥13.904,092,350
Ticker
Shenzhen:300941
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

What changed lately

Latest news

Chase Science's Controlling Shareholder Handed Two-Year Sentence For Bribery

Feb 13, 2026

Chase Science's Controlling Shareholder Zhang Gengsheng Placed Under Detention

Dec 22, 2025

Closed ¥23.10 (-20.0%) on Dec 23, 2025

All Chase Science Co. Ltd. news

Chase Science Co. Ltd. on 6ix

News releases
2 in the last 12 months · 2 in all · newest Feb 13, 2026 · oldest 2025

Log in to ask 6ix AI your own questions about Chase Science Co. Ltd.