Skip to main content
logo
Chacha Food Company, Limited (SHE:002557)
China flag China · Delayed Price · Currency is CNY
23.00
-0.20 (-0.86%)
May 8, 2026, 3:04 PM CST

Chacha Food Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202623.1823.6222.9523.0023.00-0.86%6,686,369
May 7, 202623.2523.7823.1623.2023.200.17%6,978,838
May 6, 202623.1023.4722.9823.1623.16-0.47%13,177,830
Apr 30, 202623.3823.6823.2023.2723.270.52%11,002,490
Apr 29, 202622.6223.2322.5823.1523.151.80%9,381,866
Apr 28, 202622.7023.0122.6022.7422.740.18%8,391,800
Apr 27, 202623.1223.3222.6622.7022.70-1.99%10,030,260
Apr 24, 202622.9023.5222.7123.1623.161.14%13,452,890
Apr 23, 202623.6023.8022.8622.9022.90-3.17%14,414,540
Apr 22, 202624.0824.3623.5823.6523.65-2.51%22,034,280
Apr 21, 202625.7725.9924.0924.2624.262.45%42,610,670
Apr 20, 202623.3023.7823.0723.6823.681.63%9,514,809
Apr 17, 202622.6823.4522.5523.3023.303.10%10,161,990
Apr 16, 202622.1322.7622.1022.6022.602.12%6,416,398
Apr 15, 202621.9922.1521.8022.1322.131.05%3,099,683
Apr 14, 202621.9221.9721.5821.9021.900.09%3,280,864
Apr 13, 202622.2422.5121.6521.8821.88-1.93%5,508,591
Apr 10, 202622.0622.6121.9422.3122.311.23%4,592,195
Apr 9, 202622.0822.1221.7622.0422.04-0.18%2,775,996
Apr 8, 202621.7722.1221.7522.0822.082.46%3,951,595
Apr 7, 202621.3021.5821.1921.5521.551.46%3,153,304
Apr 3, 202621.6321.7021.1721.2421.24-2.21%2,349,893
Apr 2, 202621.5021.7421.4021.7221.720.79%2,784,201
Apr 1, 202621.3721.7021.2621.5521.551.79%3,119,482
Mar 31, 202621.3321.5021.1521.1721.17-0.75%2,700,180
Mar 30, 202620.9921.4620.8321.3321.330.57%3,174,432
Mar 27, 202621.0121.3220.9421.2121.210.38%2,591,016
Mar 26, 202621.2121.4521.0021.1321.13-0.47%3,339,432
Mar 25, 202620.8021.2820.6621.2321.232.51%4,333,792
Mar 24, 202620.4920.7520.1020.7120.712.63%5,256,502
Mar 23, 202621.2721.2720.0020.1820.18-5.74%12,407,400
Mar 20, 202621.8122.0421.3621.4121.41-1.56%4,046,198
Mar 19, 202622.3922.4921.6021.7521.75-3.46%6,741,979
Mar 18, 202622.5222.5822.3222.5322.530.04%3,798,399
Mar 17, 202622.6322.8822.5222.5222.52-0.18%5,121,658
Mar 16, 202622.4222.7422.3722.5622.560.71%5,642,702
Mar 13, 202622.1322.7222.1322.4022.401.04%5,638,478
Mar 12, 202622.5822.6722.0922.1722.17-1.86%5,675,396
Mar 11, 202622.9122.9122.5222.5922.59-1.61%4,741,706
Mar 10, 202622.8723.0122.7022.9622.960.88%3,417,559
Mar 9, 202622.9323.2722.7322.7622.76-1.47%4,979,665
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