Skip to main content
logo
Chagee Holdings Limited (CHA)
NASDAQ: CHA · Real-Time Price · USD
21.72
-0.06 (-0.28%)
At close: Aug 8, 2025, 4:00 PM
21.68
-0.04 (-0.18%)
After-hours: Aug 8, 2025, 7:39 PM EDT

Chagee Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202521.8021.8021.0221.7221.72-0.28%663,143
Aug 7, 202521.6622.4021.6621.7821.780.28%864,917
Aug 6, 202521.5022.3820.9621.7221.724.07%1,644,534
Aug 5, 202521.7421.8620.8720.8720.87-3.78%1,148,706
Aug 4, 202521.6722.1921.2121.6921.692.12%1,041,439
Aug 1, 202521.9122.2021.1621.2421.24-3.93%990,017
Jul 31, 202523.0623.2022.0622.1122.11-5.51%1,329,053
Jul 30, 202523.1423.7823.0623.4023.401.25%940,740
Jul 29, 202523.2523.6423.0023.1123.11-0.34%599,459
Jul 28, 202523.6023.8923.1823.1923.19-1.44%595,428
Jul 25, 202524.2124.2223.3023.5323.53-3.29%1,185,470
Jul 24, 202525.6325.7024.1524.3324.33-5.07%1,124,707
Jul 23, 202525.0625.8524.9525.6325.632.44%930,777
Jul 22, 202524.5225.2524.3525.0225.022.71%1,016,932
Jul 21, 202524.5324.7124.2124.3624.36-0.77%931,043
Jul 18, 202526.2026.4024.4524.5524.55-6.19%2,369,092
Jul 17, 202526.3426.5825.9626.1726.17-0.65%792,684
Jul 16, 202526.6326.6325.9126.3426.34-0.75%725,292
Jul 15, 202527.2727.3026.4126.5426.54-2.50%999,086
Jul 14, 202527.4227.9327.0727.2227.22-1.20%679,984
Jul 11, 202528.0028.0527.5027.5527.55-3.06%688,863
Jul 10, 202528.2428.8828.1428.4228.421.14%523,964
Jul 9, 202527.8428.3426.6028.1028.100.32%1,427,477
Jul 8, 202528.7529.1027.8728.0128.01-2.57%1,087,168
Jul 7, 202528.0029.0627.8328.7528.755.31%2,081,825
Jul 3, 202526.9227.6826.8727.3027.301.64%911,620
Jul 2, 202526.7127.6026.6926.8626.862.52%1,317,782
Jul 1, 202526.4227.1026.1326.2026.200.34%655,590
Jun 30, 202526.3526.4525.7326.1126.11-0.57%774,189
Jun 27, 202526.0026.8625.8426.2626.260.77%549,756
Jun 26, 202525.6526.1325.2626.0626.061.60%1,502,838
Jun 25, 202528.2028.3725.5125.6525.65-8.82%3,501,133
Jun 24, 202528.8828.8827.8028.1328.13-0.50%615,926
Jun 23, 202528.0828.2927.5128.2728.27-0.74%936,064
Jun 20, 202528.4128.9027.9928.4828.480.64%757,045
Jun 18, 202528.1528.4627.9628.3028.300.04%740,009
Jun 17, 202529.3829.4328.0428.2928.29-4.39%1,373,838
Jun 16, 202529.7830.2029.3229.5929.590.71%760,737
Jun 13, 202529.8030.1029.2329.3829.38-2.07%752,187
Jun 12, 202530.7630.9729.5830.0030.00-2.91%1,366,137
Jun 11, 202530.7031.3130.3330.9030.900.85%719,888
Jun 10, 202532.2032.2030.3930.6430.64-6.44%1,238,528
Jun 9, 202533.1133.7031.4032.7532.750.52%1,279,960
Jun 6, 202532.3633.0031.9532.5832.582.91%803,491
Jun 5, 202533.0033.9931.5531.6631.66-9.75%2,413,976
Jun 4, 202531.0835.4230.9935.0835.0815.17%2,517,154
Jun 3, 202530.3931.4730.3230.4630.46-1.07%1,120,075
Jun 2, 202528.8630.9527.6030.7930.799.93%1,322,357
May 30, 202530.8630.8627.8828.0128.01-9.59%1,681,174
May 29, 202530.9131.0030.0030.9830.980.32%1,073,277