Skip to main content
logo
Chacha Food Company, Limited (SHE:002557)
China flag China · Delayed Price · Currency is CNY
23.13
+0.13 (0.57%)
Aug 1, 2025, 3:04 PM CST

Chacha Food Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202522.9423.2522.9023.1323.130.57%6,215,506
Jul 31, 202523.3023.3622.8723.0023.00-1.79%9,506,349
Jul 30, 202522.4023.9222.3723.4223.424.55%24,390,954
Jul 29, 202522.6222.6922.2822.4022.40-0.71%7,119,509
Jul 28, 202522.7822.8622.4622.5622.56-0.97%6,513,173
Jul 25, 202522.7022.9922.6022.7822.780.22%7,003,473
Jul 24, 202522.4822.7322.3522.7322.731.11%6,656,179
Jul 23, 202522.6022.8522.4422.4822.48-0.09%8,776,401
Jul 22, 202522.3522.6022.2722.5022.500.63%7,699,699
Jul 21, 202522.0522.3921.9222.3622.361.54%9,013,536
Jul 18, 202521.5822.0521.5422.0222.022.04%9,804,663
Jul 17, 202521.5621.7321.4721.5821.580.14%3,931,189
Jul 16, 202521.6021.7321.5021.5521.55-0.60%4,080,230
Jul 15, 202521.3021.7521.2221.6821.68-0.69%10,966,658
Jul 14, 202521.9221.9521.8121.8321.83-0.41%3,551,271
Jul 11, 202521.8722.0221.8421.9221.920.41%5,776,769
Jul 10, 202521.6821.9021.6221.8321.830.97%4,583,350
Jul 9, 202521.7221.8321.5821.6221.62-0.37%5,233,381
Jul 8, 202521.5221.7521.5021.7021.700.93%5,417,694
Jul 7, 202521.4621.5021.4121.5021.500.19%2,271,924
Jul 4, 202521.5221.5621.3721.4621.46-0.42%4,427,482
Jul 3, 202521.4721.5721.4221.5521.550.42%3,892,909
Jul 2, 202521.4221.5021.3721.4621.46-0.19%4,177,841
Jul 1, 202521.6521.6921.4221.5021.50-0.56%6,045,031
Jun 30, 202521.5321.6821.4621.6221.620.51%4,712,436
Jun 27, 202521.5221.6221.4921.5121.51-0.05%4,096,448
Jun 26, 202521.6821.6921.5021.5221.52-0.83%5,335,985
Jun 25, 202521.7421.7921.5121.7021.700.42%6,264,873
Jun 24, 202521.4221.6821.4221.6121.611.03%4,770,575
Jun 23, 202521.4321.4321.2121.3921.39-0.51%4,828,621
Jun 20, 202521.9622.0021.4821.5021.50-5.87%6,414,599
Jun 19, 202522.9623.0322.6422.8421.84-0.57%7,500,390
Jun 18, 202523.3123.3522.9422.9721.96-1.46%6,639,126
Jun 17, 202523.0623.4023.0223.3122.291.26%6,258,067
Jun 16, 202523.0923.2222.9523.0222.01-0.22%7,306,097
Jun 13, 202523.9724.3123.0723.0722.06-3.39%16,799,215
Jun 12, 202523.7123.9323.5623.8822.830.72%6,589,877
Jun 11, 202523.3823.8823.3123.7122.671.37%9,010,353
Jun 10, 202523.6523.6523.2323.3922.37-1.18%6,021,356
Jun 9, 202523.4223.7323.2823.6722.631.07%7,879,062
Jun 6, 202523.4423.6223.3323.4222.39-0.17%5,306,267
Jun 5, 202523.7124.0623.3523.4622.43-0.59%8,142,793
Jun 4, 202523.1223.8023.1023.6022.571.99%12,381,512
Jun 3, 202522.9823.1922.8823.1422.130.13%5,336,406
May 30, 202523.3023.3323.0523.1122.10-0.90%4,552,029
May 29, 202523.3123.3423.0223.3222.30-0.13%5,252,243
May 28, 202523.1223.7423.0023.3522.330.99%10,880,619
May 27, 202523.1523.2723.0623.1222.11-0.09%4,022,545
May 26, 202522.9523.2122.7423.1422.130.65%6,209,252
May 23, 202523.2023.2822.9722.9921.98-0.95%6,834,240