Chinese Stock Message Board

Stock discussion boards for Japanese, US and Chinese stocks

日本語English简体中文 繁體中文

HOME Monologue Trades Monthly Annual Dividends Stock Assets Total Assets Stock Lending IPO FUNDINNO Indicators Market Daily JP Stock Blog CN Stock Blog US Stock Blog JP Dividend Yields JP Curated Dividends US Curated Dividends CN Curated Dividends 日本株テンバガー候補 JP Top 50 Gainers JP Top 50 Losers JP Stock Board US Stock Board CN Stock Board J-REIT Ranking J-REIT Guide High-Div Funds Yutai Benefits Premium Yutai Club Nikkei A/D Ratio Growth A/D Ratio Investor Flows JP Disclosures US Disclosures CN Disclosures Amazonおすすめ Amazonタイムセール Kabutaro on X

300941 CHASE SCIENCE CO., LTD创识科技Shenzhen Stock Exchange

4 posts

Price chart ・ Find other stocks ・ Japanese version

CHASE SCIENCE CO., LTD (300941) at a glance

Code
300941
Company
CHASE SCIENCE CO., LTD
Local name
创识科技
Market
Shenzhen Stock Exchange
Share price
CN¥14.22 -0.61 (-4.11%) Nov 6 close

Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.

CHASE SCIENCE CO., LTD (300941) Stock Price History

CHASE SCIENCE CO., LTD closed at CN¥14.22 on Nov 6, 2026, −5.1% over 1 month, −43.1% over 1 year.

2026-10-29 四半期報告 2026年三季度报告 / 取締役会決議 第八届董事会第十二次会议决议公告 / 株主総会の招集 关于召开2026年第一次临时股东会的通知 / 自社株買い 关于变更回购股份用途并注销暨减少公司注册资本、修订《公司章程》的公告CN¥16.06CN¥13.31Oct 8Nov 6
Price5-day MA25-day MASSE CompositeDisclosures
1-Month HighCN¥16.06Oct 15
1-Month LowCN¥13.31Oct 30
1-Week Change+6.8%vs Oct 30
1-Month Change−5.1%vs Sep 30

If you had invested CN¥10,000 1 month ago, it would be worth CN¥9,602 today (−4.0%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −4.3%, while this stock moved −4.0%.

Last 10 Trading Days

DateCloseChange% Change
Nov 6 (Fri)CN¥14.22−0.61−4.11%
Nov 5 (Thu)CN¥14.83+0.35+2.42%
Nov 4 (Wed)CN¥14.48+0.11+0.77%
Nov 3 (Tue)CN¥14.37−0.44−2.97%
Nov 2 (Mon)CN¥14.81+1.50+11.27%
Oct 30 (Fri)CN¥13.31−1.28−8.77%
Oct 29 (Thu)CN¥14.59−0.69−4.52%
Oct 28 (Wed)CN¥15.28+0.21+1.39%
Oct 27 (Tue)CN¥15.07−0.97−6.05%
Oct 26 (Mon)CN¥16.04+0.42+2.69%
2026-10-29 四半期報告 2026年三季度报告 / 取締役会決議 第八届董事会第十二次会议决议公告 / 株主総会の招集 关于召开2026年第一次临时股东会的通知 / 自社株買い 关于变更回购股份用途并注销暨减少公司注册资本、修订《公司章程》的公告CN¥16.29CN¥13.31Aug 6Nov 6
Price5-day MA25-day MASSE CompositeDisclosures
3-Month HighCN¥16.29Aug 6
3-Month LowCN¥13.31Oct 30
1-Month Change−5.1%vs Sep 30
3-Month Change−12.7%vs Aug 6

If you had invested CN¥10,000 3 months ago, it would be worth CN¥8,729 today (−12.7%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −6.4%, while this stock moved −12.7%.

Last 10 Trading Days

DateCloseChange% Change
Nov 6 (Fri)CN¥14.22−0.61−4.11%
Nov 5 (Thu)CN¥14.83+0.35+2.42%
Nov 4 (Wed)CN¥14.48+0.11+0.77%
Nov 3 (Tue)CN¥14.37−0.44−2.97%
Nov 2 (Mon)CN¥14.81+1.50+11.27%
Oct 30 (Fri)CN¥13.31−1.28−8.77%
Oct 29 (Thu)CN¥14.59−0.69−4.52%
Oct 28 (Wed)CN¥15.28+0.21+1.39%
Oct 27 (Tue)CN¥15.07−0.97−6.05%
Oct 26 (Mon)CN¥16.04+0.42+2.69%
2026-10-29 四半期報告 2026年三季度报告 / 取締役会決議 第八届董事会第十二次会议决议公告 / 株主総会の招集 关于召开2026年第一次临时股东会的通知 / 自社株買い 关于变更回购股份用途并注销暨减少公司注册资本、修订《公司章程》的公告CN¥18.41CN¥13.00May 6Nov 6
Price25-day MA75-day MASSE CompositeDisclosures
6-Month HighCN¥18.41May 8
6-Month LowCN¥13.00Jul 24
3-Month Change−12.7%vs Aug 6
6-Month Change−20.8%vs May 6

If you had invested CN¥10,000 6 months ago, it would be worth CN¥7,922 today (−20.8%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −12.3%, while this stock moved −20.8%.

Monthly Closes

MonthMonth-End CloseMonthly %
Nov 2026CN¥14.22+6.8%
Oct 2026CN¥13.31−11.2%
Sep 2026CN¥14.99−2.1%
Aug 2026CN¥15.31+5.7%
Jul 2026CN¥14.48+5.5%
Jun 2026CN¥13.73−11.7%
May 2026CN¥15.55−12.4%
2026-10-29 四半期報告 2026年三季度报告 / 取締役会決議 第八届董事会第十二次会议决议公告 / 株主総会の招集 关于召开2026年第一次临时股东会的通知 / 自社株買い 关于变更回购股份用途并注销暨减少公司注册资本、修订《公司章程》的公告CN¥29.81CN¥13.00Nov 6Nov 6
Price25-day MA75-day MASSE CompositeDisclosures
52-Week HighCN¥29.81Dec 9
52-Week LowCN¥13.00Jul 24
Year to Date−39.8%vs Dec 31
From 52-Week High−52.3%Dec 9

If you had invested CN¥10,000 1 year ago, it would be worth CN¥5,695 today (−43.1%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −8.9%, while this stock moved −43.1%.

Monthly Closes

MonthMonth-End CloseMonthly %
Nov 2026CN¥14.22+6.8%
Oct 2026CN¥13.31−11.2%
Sep 2026CN¥14.99−2.1%
Aug 2026CN¥15.31+5.7%
Jul 2026CN¥14.48+5.5%
Jun 2026CN¥13.73−11.7%
May 2026CN¥15.55−12.4%
Apr 2026CN¥17.76−9.7%
Mar 2026CN¥19.66−16.4%
Feb 2026CN¥23.53+5.8%
Jan 2026CN¥22.25−5.8%
Dec 2025CN¥23.61−9.1%
Nov 2025CN¥25.98+3.9%
CN¥30.63CN¥13.00Nov 6, 2023Nov 6, 2026
Price13-week MA26-week MASSE Composite
3-Year HighCN¥30.63Dec 30, 2024
3-Year LowCN¥13.00Jul 24, 2026
Annualized Return−15.1%
Max Drawdown−57.6%

If you had invested CN¥10,000 3 years ago, it would be worth CN¥6,129 today (−38.7%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved +20.1%, while this stock moved −38.7%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)CN¥14.22−39.8%
2025CN¥23.61―
CN¥36.56CN¥13.00Nov 8, 2021Nov 6, 2026
Price13-week MA26-week MASSE Composite
5-Year HighCN¥36.56Dec 13, 2021
5-Year LowCN¥13.00Jul 24, 2026
Annualized Return−12.3%
Max Drawdown−64.4%

If you had invested CN¥10,000 5 years ago, it would be worth CN¥5,178 today (−48.2%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved +3.1%, while this stock moved −48.2%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)CN¥14.22−39.8%
2025CN¥23.61―
CN¥46.93CN¥13.00Feb 8, 2021Nov 6, 2026
Price1-year MA2-year MASSE Composite
All-Time HighCN¥46.93Apr 2021
All-Time LowCN¥13.00Jul 2026
Total Change−56.1%vs Feb 2021
Annualized Return−13.4%

If you had invested CN¥10,000 in Feb 2021, it would be worth CN¥4,389 today (−56.1%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved +4.0%, while this stock moved −56.1%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)CN¥14.22−39.8%
2025CN¥23.61−22.9%
2024CN¥30.63+26.3%
2023CN¥24.26+27.3%
2022CN¥19.06−44.0%
2021CN¥34.05―

Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Feb 2021). Please check the latest prices before trading.

Posts

This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.

No.4 Disclosure 2026/10/29 09:00
自社株買い
关于变更回购股份用途并注销暨减少公司注册资本、修订《公司章程》的公告

📄 Open the filing

Delete
No.3 Disclosure 2026/10/29 09:00
株主総会の招集
关于召开2026年第一次临时股东会的通知

📄 Open the filing

Delete
No.2 Disclosure 2026/10/29 09:00
取締役会決議
第八届董事会第十二次会议决议公告

📄 Open the filing

Delete
No.1 Disclosure 2026/10/29 09:00
四半期報告
2026年三季度报告

📄 Open the filing

Delete

Write on the CHASE SCIENCE CO., LTD board

You will need this to delete your post. Please keep it safe.
By posting you agree to the board rules (Japanese). You are responsible for what you write.

More Chinese stocks in English

Chinese Stock Message Board: stocks available in English

Other boards in English