Skip to main content
logo
Chacha Food Company, Limited (SHE:002557)
China flag China · Delayed Price · Currency is CNY
23.10
+0.35 (1.54%)
At close: Mar 6, 2026

Chacha Food Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.7223.1422.6923.1023.101.54%4,403,602
Mar 5, 202622.8023.0522.6322.7522.750.18%3,976,941
Mar 4, 202622.6222.8822.3522.7122.71-0.26%5,074,270
Mar 3, 202622.7723.1322.5122.7722.77-0.13%6,255,537
Mar 2, 202622.8723.0622.4922.8022.80-1.30%6,729,697
Feb 27, 202623.0423.3922.9223.1023.100.52%4,753,616
Feb 26, 202623.1523.2022.9022.9822.98-0.61%5,742,050
Feb 25, 202622.9223.4522.8223.1223.120.96%5,700,802
Feb 24, 202623.2323.3222.5922.9022.90-0.65%8,836,248
Feb 13, 202623.2323.4923.0523.0523.05-0.73%5,424,902
Feb 12, 202623.6123.6123.1023.2223.22-1.65%7,529,487
Feb 11, 202623.6323.6923.4823.6123.61-0.17%3,895,405
Feb 10, 202624.0224.0723.5123.6523.65-1.42%5,972,542
Feb 9, 202624.1524.3823.6623.9923.99-0.54%7,943,299
Feb 6, 202624.0024.5423.9924.1224.12-0.33%10,545,120
Feb 5, 202623.6924.6023.5524.2024.202.11%14,118,474
Feb 4, 202623.5623.8023.3223.7023.700.47%8,885,914
Feb 3, 202623.9024.3123.2823.5923.59-1.54%12,715,920
Feb 2, 202623.5124.6622.9923.9623.964.72%25,065,010
Jan 30, 202623.3523.5122.7822.8822.88-1.97%6,174,721
Jan 29, 202622.6023.3422.5823.3423.342.28%7,533,371
Jan 28, 202622.7323.0022.5122.8222.820.80%5,738,362
Jan 27, 202623.0023.0522.5222.6422.64-1.78%6,945,557
Jan 26, 202623.1323.1722.8123.0523.05-0.60%6,515,191
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