NASDAQ : CHA
Chagee Holdings Limited — Price history
Consumer Discretionary · Restaurants · China
Last price 12.05 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.30B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Chagee Holdings Limited (CHA) closed at 12.05 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 12.13 | 12.34 | 12 | 12.05 | 922,680 | +0.25% |
| 2026-10-29 | 11.69 | 12.11 | 11.66 | 12.02 | 414,503 | +2.82% |
| 2026-10-28 | 12.2 | 12.265 | 11.59 | 11.69 | 574,372 | -4.57% |
| 2026-10-27 | 12.29 | 12.3 | 12.02 | 12.25 | 444,588 | -1.29% |
| 2026-10-26 | 12.36 | 12.56 | 12.28 | 12.41 | 408,414 | +0.40% |
| 2026-10-23 | 12.4 | 12.5 | 12.26 | 12.36 | 443,495 | -0.80% |
| 2026-10-22 | 12.73 | 12.73 | 12.391 | 12.46 | 470,507 | -3.78% |
| 2026-10-21 | 12.55 | 13.13 | 12.485 | 12.95 | 1,382,609 | +3.77% |
| 2026-10-20 | 12.39 | 12.58 | 12.3 | 12.48 | 530,253 | +1.13% |
| 2026-10-19 | 12.32 | 12.38 | 12.1 | 12.34 | 416,346 | +0.33% |
| 2026-10-16 | 12.49 | 12.645 | 12.22 | 12.3 | 446,658 | -1.13% |
| 2026-10-15 | 12.2 | 12.58 | 12.1 | 12.44 | 941,320 | +1.22% |
| 2026-10-14 | 12.34 | 12.52 | 12.08 | 12.29 | 545,497 | -1.84% |
| 2026-10-13 | 11.86 | 12.53 | 11.71 | 12.52 | 867,339 | +4.59% |
| 2026-10-12 | 11.57 | 12 | 11 | 11.97 | 1,471,886 | +6.40% |
| 2026-10-09 | 11.33 | 11.475 | 11.19 | 11.25 | 352,760 | -0.71% |
| 2026-10-08 | 11.1 | 11.465 | 11.1 | 11.33 | 590,884 | +1.52% |
| 2026-10-07 | 11.35 | 11.565 | 11.06 | 11.16 | 538,107 | -2.28% |
| 2026-10-06 | 11.22 | 11.47 | 11.05 | 11.42 | 594,110 | +2.06% |
| 2026-10-05 | 11.05 | 11.335 | 11.05 | 11.19 | 629,345 | +1.91% |
| 2026-10-02 | 11.12 | 11.12 | 10.845 | 10.98 | 574,984 | -1.44% |
| 2026-10-01 | 11.76 | 11.83 | 11.105 | 11.14 | 700,507 | -4.79% |
| 2026-09-30 | 11.36 | 11.825 | 11.36 | 11.7 | 982,497 | +2.99% |
| 2026-09-29 | 11.43 | 11.43 | 11.1 | 11.36 | 856,839 | -0.79% |
| 2026-09-28 | 11.47 | 11.56 | 11.36 | 11.45 | 658,613 | +0.35% |
| 2026-09-25 | 11.4 | 11.48 | 11.2 | 11.41 | 710,359 | -0.52% |
| 2026-09-24 | 11.37 | 11.58 | 11.3 | 11.47 | 726,669 | +1.68% |
| 2026-09-23 | 11.48 | 11.63 | 11.28 | 11.28 | 731,250 | -3.26% |
| 2026-09-22 | 12.29 | 12.31 | 11.62 | 11.66 | 1,100,953 | -4.58% |
| 2026-09-21 | 12.05 | 12.38 | 12.02 | 12.22 | 989,335 | +1.66% |
| 2026-09-18 | 12.21 | 12.5 | 11.99 | 12.02 | 2,102,079 | -1.48% |
| 2026-09-17 | 12.12 | 12.35 | 11.98 | 12.2 | 906,745 | +0.08% |
| 2026-09-16 | 12.21 | 12.56 | 12.14 | 12.19 | 961,562 | -0.16% |
| 2026-09-15 | 12.48 | 12.5 | 12.155 | 12.21 | 1,019,966 | -2.40% |
| 2026-09-14 | 12.28 | 12.7 | 12.271 | 12.51 | 1,868,540 | +2.21% |
| 2026-09-11 | 12.31 | 12.58 | 12.2 | 12.24 | 897,509 | -0.89% |
| 2026-09-10 | 12.3 | 12.45 | 12.09 | 12.35 | 1,309,027 | -0.80% |
| 2026-09-09 | 12.4 | 12.665 | 12.194 | 12.45 | 1,049,652 | -1.11% |
| 2026-09-08 | 11.62 | 12.66 | 11.46 | 12.59 | 2,656,422 | +7.98% |
| 2026-09-04 | 11.27 | 11.78 | 11.2 | 11.66 | 1,750,548 | +2.64% |
| 2026-09-03 | 11.61 | 11.64 | 11.32 | 11.36 | 1,165,985 | -2.15% |
| 2026-09-02 | 11.92 | 11.92 | 11.58 | 11.61 | 876,976 | -2.68% |
| 2026-09-01 | 11.63 | 12.11 | 11.61 | 11.93 | 2,692,775 | +2.58% |
| 2026-08-31 | 11.21 | 11.94 | 11.01 | 11.63 | 3,996,376 | +7.69% |
| 2026-08-28 | 10.3 | 10.8 | 10.2 | 10.8 | 2,014,060 | +4.35% |
| 2026-08-27 | 10.54 | 10.61 | 10.26 | 10.35 | 741,150 | -2.63% |
| 2026-08-26 | 10.77 | 10.845 | 10.52 | 10.63 | 300,445 | -1.67% |
| 2026-08-25 | 10.88 | 10.94 | 10.615 | 10.81 | 315,398 | -0.28% |
| 2026-08-24 | 10.76 | 11.02 | 10.68 | 10.84 | 428,317 | +0.28% |
| 2026-08-21 | 10.67 | 10.88 | 10.52 | 10.81 | 533,210 | +1.79% |
| 2026-08-20 | 10.39 | 10.67 | 10.26 | 10.62 | 377,651 | +2.41% |
| 2026-08-19 | 10.05 | 10.535 | 10.05 | 10.37 | 805,307 | +3.18% |
| 2026-08-18 | 10.12 | 10.24 | 9.96 | 10.05 | 572,428 | -0.99% |
| 2026-08-17 | 10.27 | 10.362 | 10.08 | 10.15 | 564,246 | -1.17% |
| 2026-08-14 | 10.2 | 10.335 | 10.08 | 10.27 | 320,423 | +0.39% |
| 2026-08-13 | 10.1 | 10.235 | 10.04 | 10.23 | 480,914 | +2.20% |
| 2026-08-12 | 10.19 | 10.29 | 9.84 | 10.01 | 648,583 | -2.25% |
| 2026-08-11 | 10.14 | 10.36 | 10.14 | 10.24 | 355,715 | +0.29% |
| 2026-08-10 | 10.24 | 10.37 | 9.94 | 10.21 | 936,946 | +0.29% |
| 2026-08-07 | 10.21 | 10.33 | 10.13 | 10.18 | 315,043 | +0.20% |
| 2026-08-06 | 10.88 | 10.92 | 10.155 | 10.16 | 929,519 | -7.38% |
| 2026-08-05 | 10.88 | 11.099 | 10.8 | 10.97 | 334,465 | -0.45% |
| 2026-08-04 | 11.1 | 11.13 | 10.91 | 11.02 | 432,972 | -1.17% |
| 2026-08-03 | 11.41 | 11.54 | 11.05 | 11.15 | 394,156 | -0.89% |
| 2026-07-31 | 11.02 | 11.38 | 11.02 | 11.25 | 386,702 | +0.54% |
| 2026-07-30 | 11.24 | 11.4 | 10.88 | 11.19 | 337,060 | -1.06% |
| 2026-07-29 | 11.64 | 11.92 | 11.28 | 11.31 | 361,772 | -2.84% |
| 2026-07-28 | 11.8 | 12.27 | 11.6 | 11.64 | 520,229 | -0.85% |
| 2026-07-27 | 11.34 | 11.77 | 11.24 | 11.74 | 407,332 | +4.82% |
| 2026-07-24 | 11.24 | 11.34 | 11.02 | 11.2 | 492,383 | -0.18% |
| 2026-07-23 | 11 | 11.285 | 10.95 | 11.22 | 363,478 | +2.00% |
| 2026-07-22 | 11.48 | 11.49 | 10.96 | 11 | 410,755 | -4.93% |
| 2026-07-21 | 11.6 | 11.74 | 11.47 | 11.57 | 315,973 | -0.09% |
| 2026-07-20 | 11.35 | 11.69 | 11.31 | 11.58 | 314,717 | +2.48% |
| 2026-07-17 | 11.29 | 11.43 | 11.23 | 11.3 | 328,047 | -1.05% |
| 2026-07-16 | 11.43 | 11.65 | 11.26 | 11.42 | 492,695 | +1.06% |
| 2026-07-15 | 11.38 | 11.685 | 11.29 | 11.3 | 415,746 | +0.18% |
| 2026-07-14 | 11.45 | 11.65 | 11.2 | 11.28 | 393,131 | -3.42% |
| 2026-07-13 | 11.08 | 11.86 | 11.08 | 11.68 | 569,450 | +6.18% |
| 2026-07-10 | 10.97 | 11.1 | 10.885 | 11 | 468,971 | -0.09% |
| 2026-07-09 | 11.37 | 11.37 | 10.85 | 11.01 | 658,381 | -3.34% |
| 2026-07-08 | 11.09 | 11.44 | 11.09 | 11.39 | 324,464 | +2.71% |
| 2026-07-07 | 11.38 | 11.57 | 11.01 | 11.09 | 476,388 | -1.60% |
| 2026-07-06 | 11.15 | 11.51 | 11 | 11.27 | 578,189 | +2.36% |
| 2026-07-02 | 11.99 | 12.255 | 11.01 | 11.01 | 1,464,543 | -8.02% |
| 2026-07-01 | 11.9 | 12.49 | 11.9 | 11.97 | 1,476,651 | -0.42% |
| 2026-06-30 | 11.99 | 12.15 | 11.92 | 12.02 | 625,408 | +0.42% |
| 2026-06-29 | 12.18 | 12.23 | 11.92 | 11.97 | 427,628 | -1.40% |
| 2026-06-26 | 11.34 | 12.16 | 11.34 | 12.14 | 763,324 | +6.49% |
| 2026-06-25 | 11.68 | 11.68 | 11.32 | 11.4 | 573,275 | -2.98% |
| 2026-06-24 | 11.5 | 12.005 | 11.48 | 11.75 | 832,740 | +2.35% |
| 2026-06-23 | 11.11 | 11.7 | 11.11 | 11.48 | 712,972 | +2.32% |
| 2026-06-22 | 11.4 | 11.525 | 11.03 | 11.22 | 690,502 | -3.69% |
| 2026-06-18 | 11.65 | 12.06 | 11.44 | 11.65 | 1,459,585 | +1.13% |
| 2026-06-17 | 11.5 | 11.855 | 11.365 | 11.52 | 422,517 | +0.00% |
| 2026-06-16 | 11.8 | 11.913 | 11.405 | 11.52 | 531,849 | -2.37% |
| 2026-06-15 | 12 | 12.26 | 11.72 | 11.8 | 460,983 | -2.96% |
| 2026-06-12 | 12.08 | 12.28 | 11.86 | 12.16 | 669,240 | +1.50% |
| 2026-06-11 | 11.7 | 12.29 | 11.682 | 11.98 | 987,950 | +2.22% |
| 2026-06-10 | 10.9 | 11.86 | 10.9 | 11.72 | 1,295,145 | +7.52% |
| 2026-06-09 | 11.19 | 11.482 | 10.84 | 10.9 | 608,329 | -3.37% |
| 2026-06-08 | 11.41 | 11.685 | 11.15 | 11.28 | 462,483 | -2.25% |
| 2026-06-05 | 11.58 | 11.6 | 11.186 | 11.54 | 815,714 | -0.35% |
| 2026-06-04 | 11.85 | 11.9 | 11.48 | 11.58 | 665,553 | -2.11% |
| 2026-06-03 | 12.67 | 12.67 | 11.8 | 11.83 | 1,480,955 | -7.22% |
| 2026-06-02 | 12.98 | 13.19 | 12.5 | 12.75 | 1,388,439 | -3.34% |
| 2026-06-01 | 12.7 | 13.4 | 12.38 | 13.19 | 1,915,482 | +3.37% |
| 2026-05-29 | 11.65 | 12.96 | 11.32 | 12.76 | 3,866,288 | +25.59% |
| 2026-05-28 | 10.04 | 10.27 | 9.92 | 10.16 | 527,188 | -0.10% |
| 2026-05-27 | 9.68 | 10.2 | 9.65 | 10.17 | 615,381 | +4.41% |
| 2026-05-26 | 9.56 | 9.79 | 9.36 | 9.74 | 423,594 | +2.10% |
| 2026-05-22 | 9.52 | 9.855 | 9.41 | 9.54 | 891,344 | -4.31% |
| 2026-05-21 | 10.05 | 10.09 | 9.68 | 9.97 | 412,712 | -2.06% |
| 2026-05-20 | 10.15 | 10.275 | 10 | 10.18 | 332,142 | +0.10% |
| 2026-05-19 | 10.25 | 10.4 | 10.12 | 10.17 | 347,907 | -0.39% |
| 2026-05-18 | 9.9 | 10.23 | 9.89 | 10.21 | 387,538 | +3.76% |
| 2026-05-15 | 10 | 10.12 | 9.84 | 9.84 | 230,273 | -1.99% |
| 2026-05-14 | 10.42 | 10.42 | 10 | 10.04 | 585,336 | -4.02% |
| 2026-05-13 | 10.35 | 10.722 | 10.35 | 10.46 | 310,669 | +0.19% |
| 2026-05-12 | 10.34 | 10.64 | 10.17 | 10.44 | 351,770 | +0.00% |