Chagee Holdings Limited American Depositary Shares (CHA) Historical Stock Data
14.60 ↓0.68 (-4.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHA is down -0.43% a day on average. There have been 12 days where Chagee Holdings Limited American Depositary Shares closed green and 18 days where CHA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 15.19 | 14.60 | ↓$0.59 (-3.88%) | 13.09 | 15.35 | 2.15M |
| 2025-12-03 | 16.06 | 15.28 | ↓$0.78 (-4.86%) | 15.07 | 16.06 | 0.93M |
| 2025-12-02 | 16.00 | 16.24 | ↑$0.24 (1.50%) | 15.32 | 16.56 | 888.06K |
| 2025-12-01 | 14.97 | 15.90 | ↑$0.93 (6.21%) | 14.90 | 16.36 | 1.08M |
| 2025-11-28 | 14.50 | 14.99 | ↑$0.49 (3.38%) | 14.50 | 15.49 | 1.02M |
| 2025-11-26 | 14.30 | 14.13 | ↓$0.17 (-1.19%) | 13.90 | 14.44 | 531.63K |
| 2025-11-25 | 13.21 | 14.20 | ↑$0.99 (7.49%) | 13.11 | 14.27 | 659.14K |
| 2025-11-24 | 13.66 | 13.31 | ↓$0.35 (-2.56%) | 13.24 | 13.74 | 503.75K |
| 2025-11-21 | 13.07 | 13.66 | ↑$0.59 (4.51%) | 13.07 | 13.76 | 466.22K |
| 2025-11-20 | 14.22 | 13.07 | ↓$1.15 (-8.09%) | 13.05 | 14.34 | 1.01M |
| 2025-11-19 | 14.52 | 14.22 | ↓$0.30 (-2.07%) | 14.21 | 14.68 | 367.75K |
| 2025-11-18 | 14.20 | 14.60 | ↑$0.40 (2.82%) | 14.20 | 14.81 | 444.31K |
| 2025-11-17 | 14.72 | 14.29 | ↓$0.43 (-2.92%) | 14.25 | 14.80 | 389.22K |
| 2025-11-14 | 14.97 | 14.72 | ↓$0.25 (-1.67%) | 14.71 | 15.19 | 667.98K |
| 2025-11-13 | 15.00 | 15.32 | ↑$0.32 (2.13%) | 15.00 | 15.93 | 723.87K |
| 2025-11-12 | 15.02 | 14.94 | ↓$0.08 (-0.53%) | 14.92 | 15.65 | 625.34K |
| 2025-11-11 | 14.62 | 14.74 | ↑$0.12 (0.82%) | 14.62 | 15.11 | 603.87K |
| 2025-11-10 | 15.20 | 14.61 | ↓$0.59 (-3.88%) | 14.57 | 15.38 | 0.98M |
| 2025-11-07 | 14.53 | 14.63 | ↑$0.10 (0.69%) | 14.24 | 14.71 | 859.82K |
| 2025-11-06 | 15.22 | 14.90 | ↓$0.32 (-2.10%) | 14.50 | 15.22 | 726.79K |
| 2025-11-05 | 15.00 | 15.13 | ↑$0.13 (0.87%) | 14.91 | 15.48 | 696.72K |
| 2025-11-04 | 15.00 | 14.88 | ↓$0.12 (-0.80%) | 14.82 | 15.28 | 454.15K |
| 2025-11-03 | 15.61 | 15.22 | ↓$0.39 (-2.50%) | 15.06 | 15.65 | 670.80K |
| 2025-10-31 | 15.50 | 15.65 | ↑$0.15 (0.97%) | 15.48 | 15.75 | 410.69K |
| 2025-10-30 | 15.91 | 15.58 | ↓$0.33 (-2.07%) | 15.51 | 15.95 | 359.30K |
| 2025-10-29 | 16.55 | 15.90 | ↓$0.65 (-3.93%) | 15.87 | 16.66 | 675.29K |
| 2025-10-28 | 17.04 | 16.55 | ↓$0.49 (-2.88%) | 16.34 | 17.09 | 690.52K |
| 2025-10-27 | 17.40 | 17.13 | ↓$0.27 (-1.55%) | 16.90 | 17.48 | 760.39K |
| 2025-10-24 | 17.55 | 17.34 | ↓$0.21 (-1.20%) | 17.22 | 17.60 | 790.84K |
| 2025-10-23 | 16.83 | 17.55 | ↑$0.72 (4.28%) | 16.83 | 17.66 | 552.68K |
Create an account or log in to view more rows.
$CHA omg this is bullshit
$CHA the greatest stock of all time
will not bow to the shorts
oh yeah
$CHA Buy now
$CHA Chill out and chill some more. It's all temporary.
$CHA peak frustration
$CHA yes
keep going down
let's go
stop stalling
$CHA There is nothing wrong with a decent pullback
$CHA im in.
$CHA this is just going to go up forever
$CHA great sale!!!! Buy buy buy