Indicators

Markets:

News

Chagee Holdings Limited - American Depositary Shares (NQ:CHA)

11.78 +0.10 (+0.86%)

Streaming Delayed Price Updated: 12:18 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2025	11.90	11.95	11.57	11.68	917,675	-0.22(-1.85%)
Dec 29, 2025	11.79	12.15	11.07	11.90	1,865,729	+0.00(+0.00%)
Dec 26, 2025	11.10	11.97	10.26	11.90	5,027,104	-0.31(-2.54%)
Dec 24, 2025	12.44	12.44	11.98	12.21	612,795	-0.24(-1.93%)
Dec 23, 2025	12.35	12.66	12.18	12.45	637,557	+0.10(+0.81%)
Dec 22, 2025	12.59	12.67	12.32	12.35	504,433	-0.10(-0.80%)
Dec 19, 2025	12.60	12.81	12.27	12.45	1,653,752	+0.20(+1.63%)
Dec 18, 2025	13.55	13.58	12.19	12.25	1,989,563	-1.22(-9.06%)
Dec 17, 2025	13.65	13.95	13.46	13.47	416,921	-0.22(-1.61%)
Dec 16, 2025	14.08	14.10	13.55	13.69	415,802	-0.49(-3.46%)
Dec 15, 2025	13.65	14.44	13.65	14.18	777,658	+0.53(+3.88%)
Dec 12, 2025	13.71	14.12	13.58	13.65	404,121	-0.06(-0.44%)
Dec 11, 2025	13.45	13.91	13.35	13.71	455,750	+0.22(+1.63%)
Dec 10, 2025	13.40	13.74	13.36	13.49	398,173	-0.02(-0.15%)
Dec 09, 2025	13.40	13.58	13.10	13.51	674,662	-0.22(-1.60%)
Dec 08, 2025	14.29	14.29	12.99	13.73	1,161,522	-0.85(-5.83%)
Dec 05, 2025	14.60	14.63	13.27	14.58	1,567,680	-0.02(-0.14%)
Dec 04, 2025	15.20	15.35	13.09	14.60	2,148,866	-0.68(-4.45%)
Dec 03, 2025	16.06	16.06	15.07	15.28	928,779	-0.96(-5.91%)
Dec 02, 2025	16.00	16.56	15.25	16.24	889,641	+0.34(+2.14%)
Dec 01, 2025	14.97	16.36	14.90	15.90	1,078,580	+0.91(+6.07%)
Nov 28, 2025	14.50	15.49	14.50	14.99	1,022,767	+0.86(+6.09%)
Nov 26, 2025	14.30	14.44	13.90	14.13	535,781	-0.07(-0.49%)
Nov 25, 2025	13.21	14.27	13.11	14.20	656,822	+0.89(+6.69%)
Nov 24, 2025	13.66	13.75	13.24	13.31	508,739	-0.35(-2.56%)
Nov 21, 2025	13.07	13.76	13.07	13.66	466,610	+0.59(+4.51%)
Nov 20, 2025	14.22	14.34	13.04	13.07	1,009,819	-1.15(-8.09%)
Nov 19, 2025	14.52	14.68	14.21	14.22	368,449	-0.38(-2.60%)
Nov 18, 2025	14.20	14.81	14.20	14.60	446,120	+0.31(+2.17%)
Nov 17, 2025	14.72	14.80	14.25	14.29	391,907	-0.43(-2.92%)
Nov 14, 2025	14.97	15.19	14.71	14.72	668,920	-0.60(-3.92%)
Nov 13, 2025	15.00	15.93	15.00	15.32	854,120	+0.38(+2.54%)
Nov 12, 2025	15.02	15.65	14.92	14.94	625,459	+0.20(+1.36%)
Nov 11, 2025	14.62	15.12	14.62	14.74	603,971	+0.13(+0.89%)
Nov 10, 2025	15.20	15.38	14.57	14.61	985,355	-0.02(-0.14%)
Nov 07, 2025	14.53	14.71	14.24	14.63	862,840	-0.27(-1.81%)
Nov 06, 2025	15.22	15.22	14.50	14.90	728,046	-0.23(-1.52%)
Nov 05, 2025	15.00	15.48	14.91	15.13	696,734	+0.25(+1.68%)
Nov 04, 2025	15.00	15.28	14.82	14.88	553,300	-0.34(-2.23%)
Nov 03, 2025	15.61	15.64	15.06	15.22	673,600	-0.43(-2.75%)
Oct 31, 2025	15.50	15.75	15.47	15.65	410,727	+0.07(+0.45%)
Oct 30, 2025	15.91	15.95	15.51	15.58	359,584	-0.32(-2.01%)
Oct 29, 2025	16.55	16.66	15.87	15.90	677,429	-0.65(-3.93%)
Oct 28, 2025	17.04	17.09	16.34	16.55	692,203	-0.58(-3.39%)
Oct 27, 2025	17.40	17.48	16.90	17.13	830,311	-0.21(-1.21%)
Oct 24, 2025	17.58	17.59	17.22	17.34	791,073	-0.21(-1.20%)
Oct 23, 2025	16.83	17.66	16.83	17.55	557,434	+0.62(+3.66%)
Oct 22, 2025	17.28	17.37	16.82	16.93	575,296	-0.43(-2.48%)
Oct 21, 2025	16.90	17.40	16.63	17.36	665,829	+0.25(+1.46%)
Oct 20, 2025	15.96	17.12	15.94	17.11	1,491,466	+1.13(+7.07%)
Oct 17, 2025	15.78	15.99	15.41	15.98	683,322	-0.02(-0.12%)
Oct 16, 2025	16.39	16.50	15.82	16.00	673,962	-0.45(-2.74%)
Oct 15, 2025	16.59	16.74	16.26	16.45	617,139	+0.05(+0.30%)
Oct 14, 2025	15.82	16.70	15.64	16.40	804,924	+0.30(+1.86%)
Oct 13, 2025	16.11	16.60	16.00	16.10	994,168	+0.24(+1.51%)
Oct 10, 2025	16.63	17.30	15.79	15.86	1,857,232	-0.40(-2.46%)
Oct 09, 2025	16.79	16.85	16.18	16.26	989,309	-0.47(-2.81%)
Oct 08, 2025	16.35	16.75	16.30	16.73	626,595	+0.47(+2.89%)
Oct 07, 2025	16.75	17.00	16.12	16.26	1,433,062	-0.48(-2.87%)
Oct 06, 2025	16.95	17.09	16.66	16.74	464,314	-0.27(-1.59%)
Oct 03, 2025	17.18	17.40	16.82	17.01	703,911	-0.17(-0.99%)
Oct 02, 2025	16.41	17.32	16.38	17.18	994,449	+0.92(+5.66%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.