Chacha Food Company, Limited (SHE:002557)
China · Delayed Price · Currency is CNY 21.91
-0.11 (-0.50%)
Sep 19, 2025, 2:45 PM CST
Chacha Food Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 22.84 | 22.84 | 21.83 | 21.91 | 21.91 | -0.50% | 4,624,407 |
| Sep 18, 2025 | 22.47 | 22.49 | 21.94 | 22.02 | 22.02 | -1.83% | 9,176,878 |
| Sep 17, 2025 | 22.56 | 22.62 | 22.40 | 22.43 | 22.43 | -0.40% | 4,546,981 |
| Sep 16, 2025 | 22.62 | 22.66 | 22.38 | 22.52 | 22.52 | -0.35% | 5,115,687 |
| Sep 15, 2025 | 22.55 | 22.68 | 22.49 | 22.60 | 22.60 | 0.13% | 5,263,798 |
| Sep 12, 2025 | 22.84 | 22.92 | 22.57 | 22.57 | 22.57 | -1.31% | 7,530,507 |
| Sep 11, 2025 | 22.87 | 22.99 | 22.57 | 22.87 | 22.87 | -0.04% | 9,923,156 |
| Sep 10, 2025 | 23.20 | 23.24 | 22.85 | 22.88 | 22.88 | -1.38% | 6,095,119 |
| Sep 9, 2025 | 23.33 | 23.48 | 23.00 | 23.20 | 23.20 | -0.47% | 7,891,190 |
| Sep 8, 2025 | 22.94 | 23.48 | 22.82 | 23.31 | 23.31 | 1.52% | 9,862,858 |
| Sep 5, 2025 | 23.08 | 23.10 | 22.65 | 22.96 | 22.96 | 0.09% | 8,948,677 |
| Sep 4, 2025 | 22.59 | 23.13 | 22.46 | 22.94 | 22.94 | 1.73% | 7,965,786 |
| Sep 3, 2025 | 22.91 | 23.20 | 22.48 | 22.55 | 22.55 | -1.57% | 6,074,290 |
| Sep 2, 2025 | 23.17 | 23.24 | 22.74 | 22.91 | 22.91 | -1.12% | 8,331,987 |
| Sep 1, 2025 | 22.49 | 23.80 | 22.32 | 23.17 | 23.17 | 3.58% | 16,532,131 |
| Aug 29, 2025 | 22.39 | 22.72 | 22.35 | 22.37 | 22.37 | - | 8,338,438 |
| Aug 28, 2025 | 22.75 | 22.94 | 22.15 | 22.37 | 22.37 | -1.97% | 11,206,292 |
| Aug 27, 2025 | 23.24 | 23.26 | 22.73 | 22.82 | 22.82 | -1.81% | 8,767,375 |
| Aug 26, 2025 | 23.30 | 23.40 | 23.12 | 23.24 | 23.24 | -0.39% | 8,469,067 |
| Aug 25, 2025 | 23.23 | 23.58 | 23.23 | 23.33 | 23.33 | -0.17% | 9,629,298 |
| Aug 22, 2025 | 23.48 | 23.50 | 23.14 | 23.37 | 23.37 | -0.85% | 8,069,112 |
| Aug 21, 2025 | 23.28 | 23.77 | 23.11 | 23.57 | 23.57 | 1.29% | 9,093,041 |
| Aug 20, 2025 | 22.85 | 23.28 | 22.71 | 23.27 | 23.27 | 2.02% | 9,050,057 |
| Aug 19, 2025 | 22.73 | 22.98 | 22.71 | 22.81 | 22.81 | 0.26% | 5,407,005 |
| Aug 18, 2025 | 23.00 | 23.02 | 22.71 | 22.75 | 22.75 | -0.39% | 7,490,494 |
| Aug 15, 2025 | 22.59 | 22.95 | 22.50 | 22.84 | 22.84 | 1.06% | 5,865,562 |
| Aug 14, 2025 | 22.69 | 22.95 | 22.54 | 22.60 | 22.60 | -0.62% | 6,068,477 |
| Aug 13, 2025 | 22.95 | 23.08 | 22.61 | 22.74 | 22.74 | -0.83% | 8,568,594 |
| Aug 12, 2025 | 23.13 | 23.14 | 22.81 | 22.93 | 22.93 | -0.86% | 4,740,829 |
| Aug 11, 2025 | 22.86 | 23.15 | 22.75 | 23.13 | 23.13 | 1.14% | 6,135,045 |
| Aug 8, 2025 | 22.80 | 22.90 | 22.49 | 22.87 | 22.87 | 0.31% | 6,305,742 |
| Aug 7, 2025 | 22.72 | 22.88 | 22.62 | 22.80 | 22.80 | 0.35% | 4,618,825 |
| Aug 6, 2025 | 22.95 | 22.96 | 22.63 | 22.72 | 22.72 | -0.96% | 5,567,892 |
| Aug 5, 2025 | 23.01 | 23.25 | 22.92 | 22.94 | 22.94 | -0.39% | 5,338,381 |
| Aug 4, 2025 | 23.01 | 23.13 | 22.90 | 23.03 | 23.03 | -0.43% | 4,863,490 |
| Aug 1, 2025 | 22.94 | 23.25 | 22.90 | 23.13 | 23.13 | 0.57% | 6,215,506 |
| Jul 31, 2025 | 23.30 | 23.36 | 22.87 | 23.00 | 23.00 | -1.79% | 9,506,349 |
| Jul 30, 2025 | 22.40 | 23.92 | 22.37 | 23.42 | 23.42 | 4.55% | 24,390,954 |
| Jul 29, 2025 | 22.62 | 22.69 | 22.28 | 22.40 | 22.40 | -0.71% | 7,119,509 |
| Jul 28, 2025 | 22.78 | 22.86 | 22.46 | 22.56 | 22.56 | -0.97% | 6,513,173 |
| Jul 25, 2025 | 22.70 | 22.99 | 22.60 | 22.78 | 22.78 | 0.22% | 7,003,473 |
| Jul 24, 2025 | 22.48 | 22.73 | 22.35 | 22.73 | 22.73 | 1.11% | 6,656,179 |
| Jul 23, 2025 | 22.60 | 22.85 | 22.44 | 22.48 | 22.48 | -0.09% | 8,776,401 |
| Jul 22, 2025 | 22.35 | 22.60 | 22.27 | 22.50 | 22.50 | 0.63% | 7,699,699 |
| Jul 21, 2025 | 22.05 | 22.39 | 21.92 | 22.36 | 22.36 | 1.54% | 9,013,536 |
| Jul 18, 2025 | 21.58 | 22.05 | 21.54 | 22.02 | 22.02 | 2.04% | 9,804,663 |
| Jul 17, 2025 | 21.56 | 21.73 | 21.47 | 21.58 | 21.58 | 0.14% | 3,931,189 |
| Jul 16, 2025 | 21.60 | 21.73 | 21.50 | 21.55 | 21.55 | -0.60% | 4,080,230 |
| Jul 15, 2025 | 21.30 | 21.75 | 21.22 | 21.68 | 21.68 | -0.69% | 10,966,658 |
| Jul 14, 2025 | 21.92 | 21.95 | 21.81 | 21.83 | 21.83 | -0.41% | 3,551,271 |