Skip to main content
logo
Chacha Food Company, Limited (SHE:002557)
China flag China · Delayed Price · Currency is CNY
23.19
-0.04 (-0.17%)
At close: Jan 23, 2026

Chacha Food Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202623.2323.4423.1023.1923.19-0.17%5,687,381
Jan 22, 202623.2923.4923.1323.2323.23-0.73%6,157,127
Jan 21, 202623.6623.7523.2523.4023.40-1.85%8,083,862
Jan 20, 202623.9024.1023.5523.8423.840.13%7,898,736
Jan 19, 202623.0024.1522.8623.8123.814.06%15,959,760
Jan 16, 202623.1023.2322.8122.8822.88-0.74%4,708,082
Jan 15, 202622.8423.5022.8323.0523.050.74%9,714,001
Jan 14, 202622.4023.1222.4022.8822.882.14%11,536,540
Jan 13, 202622.7722.8222.3122.4022.40-2.01%7,213,981
Jan 12, 202622.5023.1922.3722.8622.861.60%8,928,051
Jan 9, 202622.6022.8822.3322.5022.50-0.75%5,519,692
Jan 8, 202622.3022.7622.1522.6722.671.48%5,780,497
Jan 7, 202622.4122.6022.3022.3422.34-0.27%5,206,395
Jan 6, 202622.2622.6322.2022.4022.400.63%6,139,702
Jan 5, 202621.7022.3521.5922.2622.262.96%8,409,614
Dec 31, 202521.9522.0521.5921.6221.62-1.37%3,900,194
Dec 30, 202521.9022.1421.8021.9221.92-4,143,203
Dec 29, 202521.9322.2021.7721.9221.92-0.36%4,209,923
Dec 26, 202521.9922.0221.7522.0022.00-4,790,702
Dec 25, 202521.9022.0621.7922.0022.000.36%3,310,194
Dec 24, 202521.9222.0421.8321.9221.92-0.45%3,007,329
Dec 23, 202522.2322.2921.9122.0222.02-0.90%3,931,041
Dec 22, 202522.2422.2622.0422.2222.22-4,215,799
Dec 19, 202522.0822.3221.8922.2222.220.63%6,326,599
Dec 18, 202522.0022.2821.8622.0822.080.50%6,626,204
Dec 17, 202521.7422.4821.5921.9721.971.01%7,099,557
Dec 16, 202521.2822.1321.2521.7521.752.16%11,444,247
Dec 15, 202521.0021.3421.0021.2921.291.57%4,733,826
Dec 12, 202521.1321.2320.9320.9620.96-0.80%6,955,118
Dec 11, 202521.2621.3021.0521.1321.13-0.42%3,739,493
Dec 10, 202521.2321.3621.1321.2221.22-3,402,318
Dec 9, 202521.1521.3521.1021.2221.220.14%3,901,661
Dec 8, 202521.4521.5521.0621.1921.19-1.30%7,992,970
Dec 5, 202521.5021.5521.3521.4721.47-0.14%3,773,692
Dec 4, 202522.0222.0921.4921.5021.50-2.49%4,043,295
Dec 3, 202522.1022.3321.9322.0522.05-0.59%4,148,137
Dec 2, 202521.7822.3521.7022.1822.181.74%6,600,592
Dec 1, 202521.5821.8721.5421.8021.800.69%4,732,898
Nov 28, 202521.4421.6721.3321.6521.651.03%4,135,669
Nov 27, 202521.6021.6821.4021.4321.43-0.79%4,900,122
Nov 26, 202521.7121.9021.4921.6021.60-0.46%5,372,922
Nov 25, 202521.7821.9621.6921.7021.70-0.37%4,295,023
Nov 24, 202522.0122.2221.7721.7821.78-0.82%4,699,993
Nov 21, 202522.4422.6121.9621.9621.96-2.57%5,420,861
Nov 20, 202522.7522.7722.3822.5422.54-0.49%3,914,280
Nov 19, 202522.7322.8722.5322.6522.65-0.44%2,894,929
Nov 18, 202522.8322.9622.6322.7522.75-0.70%4,044,528
Nov 17, 202523.0223.2322.7722.9122.910.53%5,159,782
Nov 14, 202523.0523.2622.7422.7922.79-1.17%5,510,061
Nov 13, 202522.8723.2922.8723.0623.060.26%8,844,919