Chagee Holdings Limited - American Depositary Shares (CHA)
12.08
-0.01 (-0.08%)
NASDAQ · Last Trade: Jan 21st, 10:06 AM EST
Historical Prices For Chagee Holdings Limited - American Depositary Shares (CHA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/20/2026 | 12.01 | 12.53 | 12.01 | 12.09 | 574,166 | 12.09 |
| 1/16/2026 | 12.18 | 12.32 | 11.92 | 12.09 | 466,042 | 12.09 |
| 1/15/2026 | 11.86 | 12.55 | 11.86 | 12.35 | 880,843 | 12.35 |
| 1/14/2026 | 12.12 | 12.20 | 11.82 | 11.88 | 739,065 | 11.88 |
| 1/13/2026 | 12.58 | 12.68 | 12.10 | 12.14 | 621,078 | 12.14 |
| 1/12/2026 | 13.28 | 13.36 | 12.47 | 12.58 | 1,187,478 | 12.58 |
| 1/09/2026 | 13.05 | 13.20 | 12.69 | 13.17 | 937,853 | 13.17 |
| 1/08/2026 | 13.42 | 13.73 | 12.78 | 12.89 | 1,201,596 | 12.89 |
| 1/07/2026 | 12.96 | 13.44 | 12.81 | 13.37 | 2,011,008 | 13.37 |
| 1/06/2026 | 12.47 | 13.33 | 12.46 | 13.05 | 1,852,775 | 13.05 |
| 1/05/2026 | 12.28 | 12.80 | 12.28 | 12.60 | 849,344 | 12.60 |
| 1/02/2026 | 11.93 | 12.53 | 11.90 | 12.31 | 1,165,650 | 12.31 |
| 12/31/2025 | 11.68 | 11.92 | 11.51 | 11.63 | 1,590,898 | 11.63 |
| 12/30/2025 | 11.90 | 11.95 | 11.57 | 11.68 | 917,675 | 11.68 |
| 12/29/2025 | 11.79 | 12.15 | 11.07 | 11.90 | 1,865,729 | 11.90 |
| 12/26/2025 | 11.10 | 11.97 | 10.26 | 11.90 | 5,027,104 | 11.90 |
| 12/24/2025 | 12.44 | 12.44 | 11.98 | 12.21 | 612,795 | 12.21 |
| 12/23/2025 | 12.35 | 12.66 | 12.18 | 12.45 | 637,557 | 12.45 |
| 12/22/2025 | 12.59 | 12.67 | 12.32 | 12.35 | 504,433 | 12.35 |
| 12/19/2025 | 12.60 | 12.81 | 12.27 | 12.45 | 1,653,752 | 12.45 |
| 12/18/2025 | 13.55 | 13.58 | 12.19 | 12.25 | 1,989,563 | 12.25 |
| 12/17/2025 | 13.65 | 13.95 | 13.46 | 13.47 | 416,921 | 13.47 |
| 12/16/2025 | 14.08 | 14.10 | 13.55 | 13.69 | 415,802 | 13.69 |
| 12/15/2025 | 13.65 | 14.44 | 13.65 | 14.18 | 777,658 | 14.18 |
| 12/12/2025 | 13.71 | 14.12 | 13.58 | 13.65 | 404,121 | 13.65 |
| 12/11/2025 | 13.45 | 13.91 | 13.35 | 13.71 | 455,750 | 13.71 |
| 12/10/2025 | 13.40 | 13.74 | 13.36 | 13.49 | 398,173 | 13.49 |
| 12/09/2025 | 13.40 | 13.58 | 13.10 | 13.51 | 674,662 | 13.51 |
| 12/08/2025 | 14.29 | 14.29 | 12.99 | 13.73 | 1,161,522 | 13.73 |
| 12/05/2025 | 14.60 | 14.63 | 13.27 | 14.58 | 1,567,680 | 13.66 |
| 12/04/2025 | 15.20 | 15.35 | 13.09 | 14.60 | 2,148,866 | 13.68 |
| 12/03/2025 | 16.06 | 16.06 | 15.07 | 15.28 | 928,779 | 14.32 |
| 12/02/2025 | 16.00 | 16.56 | 15.25 | 16.24 | 889,641 | 15.22 |
| 12/01/2025 | 14.97 | 16.36 | 14.90 | 15.90 | 1,078,580 | 14.90 |
| 11/28/2025 | 14.50 | 15.49 | 14.50 | 14.99 | 1,022,767 | 14.04 |
| 11/26/2025 | 14.30 | 14.44 | 13.90 | 14.13 | 535,781 | 13.24 |
| 11/25/2025 | 13.21 | 14.27 | 13.11 | 14.20 | 656,822 | 13.30 |
| 11/24/2025 | 13.66 | 13.75 | 13.24 | 13.31 | 508,739 | 12.47 |
| 11/21/2025 | 13.07 | 13.76 | 13.07 | 13.66 | 466,610 | 12.80 |
| 11/20/2025 | 14.22 | 14.34 | 13.04 | 13.07 | 1,009,819 | 12.25 |
| 11/19/2025 | 14.52 | 14.68 | 14.21 | 14.22 | 368,449 | 13.32 |
| 11/18/2025 | 14.20 | 14.81 | 14.20 | 14.60 | 446,120 | 13.68 |
| 11/17/2025 | 14.72 | 14.80 | 14.25 | 14.29 | 391,907 | 13.39 |
| 11/14/2025 | 14.97 | 15.19 | 14.71 | 14.72 | 668,920 | 13.79 |
| 11/13/2025 | 15.00 | 15.93 | 15.00 | 15.32 | 854,120 | 14.35 |
| 11/12/2025 | 15.02 | 15.65 | 14.92 | 14.94 | 625,459 | 14.00 |
| 11/11/2025 | 14.62 | 15.13 | 14.62 | 14.74 | 603,971 | 13.81 |
| 11/10/2025 | 15.20 | 15.38 | 14.57 | 14.61 | 985,355 | 13.69 |
| 11/07/2025 | 14.53 | 14.71 | 14.24 | 14.63 | 862,840 | 13.71 |
| 11/06/2025 | 15.22 | 15.22 | 14.50 | 14.90 | 728,046 | 13.96 |
| 11/05/2025 | 15.00 | 15.48 | 14.91 | 15.13 | 696,734 | 14.18 |
| 11/04/2025 | 15.00 | 15.28 | 14.82 | 14.88 | 553,300 | 13.94 |
| 11/03/2025 | 15.61 | 15.64 | 15.06 | 15.22 | 673,600 | 14.26 |
| 10/31/2025 | 15.50 | 15.75 | 15.47 | 15.65 | 410,727 | 14.66 |
| 10/30/2025 | 15.91 | 15.95 | 15.51 | 15.58 | 359,584 | 14.60 |
| 10/29/2025 | 16.55 | 16.66 | 15.87 | 15.90 | 677,429 | 14.90 |
| 10/28/2025 | 17.04 | 17.09 | 16.34 | 16.55 | 692,203 | 15.51 |
| 10/27/2025 | 17.40 | 17.48 | 16.90 | 17.13 | 830,311 | 16.05 |
| 10/24/2025 | 17.58 | 17.59 | 17.22 | 17.34 | 791,073 | 16.25 |
| 10/23/2025 | 16.83 | 17.66 | 16.83 | 17.55 | 557,434 | 16.44 |
| 10/22/2025 | 17.28 | 17.37 | 16.82 | 16.93 | 575,296 | 15.86 |
| 10/21/2025 | 16.90 | 17.40 | 16.63 | 17.36 | 665,829 | 16.26 |