Home

Chagee Holdings Limited - American Depositary Shares (CHA)

13.07
+0.00 (0.00%)
NASDAQ · Last Trade: Nov 21st, 8:07 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Chagee Holdings Limited - American Depositary Shares (CHA)

DateOpenHighLowCloseVolumeAdjusted Close
11/20/202514.2214.3413.0413.071,009,81913.07
11/19/202514.5214.6814.2114.22368,44914.22
11/18/202514.2014.8114.2014.60446,12014.60
11/17/202514.7214.8014.2514.29391,90714.29
11/14/202514.9715.1914.7114.72668,92014.72
11/13/202515.0015.9315.0015.32854,12015.32
11/12/202515.0215.6514.9214.94625,45914.94
11/11/202514.6215.1314.6214.74603,97114.74
11/10/202515.2015.3814.5714.61985,35514.61
11/07/202514.5314.7114.2414.63862,84014.63
11/06/202515.2215.2214.5014.90728,04614.90
11/05/202515.0015.4814.9115.13696,73415.13
11/04/202515.0015.2814.8214.88553,30014.88
11/03/202515.6115.6415.0615.22673,60015.22
10/31/202515.5015.7515.4715.65410,72715.65
10/30/202515.9115.9515.5115.58359,58415.58
10/29/202516.5516.6615.8715.90677,42915.90
10/28/202517.0417.0916.3416.55692,20316.55
10/27/202517.4017.4816.9017.13830,31117.13
10/24/202517.5817.5917.2217.34791,07317.34
10/23/202516.8317.6616.8317.55557,43417.55
10/22/202517.2817.3716.8216.93575,29616.93
10/21/202516.9017.4016.6317.36665,82917.36
10/20/202515.9617.1215.9417.111,491,46617.11
10/17/202515.7815.9915.4115.98683,32215.98
10/16/202516.3916.5015.8216.00673,96216.00
10/15/202516.5916.7416.2616.45617,13916.45
10/14/202515.8216.7015.6416.40804,92416.40
10/13/202516.1116.6016.0016.10994,16816.10
10/10/202516.6317.3015.7915.861,857,23215.86
10/09/202516.7916.8516.1816.26989,30916.26
10/08/202516.3516.7516.3016.73626,59516.73
10/07/202516.7517.0016.1216.261,433,06216.26
10/06/202516.9517.0916.6616.74464,31416.74
10/03/202517.1817.4016.8217.01703,91117.01
10/02/202516.4117.3216.8817.18994,44917.18
10/01/202516.5516.7316.2016.26639,67016.26
9/30/202516.8417.0616.5116.55729,84016.55
9/29/202516.9517.1216.7216.84478,70516.84
9/26/202516.8317.0416.6116.87473,78316.87
9/25/202517.0317.1916.8516.92404,14816.92
9/24/202516.9817.3016.8616.97741,49916.97
9/23/202517.3117.7016.8016.87700,45416.87
9/22/202517.4217.6717.1817.25626,05717.25
9/19/202517.5017.5017.1517.37604,93417.37
9/18/202517.7317.7717.2217.40826,00417.40
9/17/202517.5018.4617.4917.791,642,54517.79
9/16/202516.5617.3616.4817.271,179,44317.27
9/15/202516.5716.7716.1716.551,159,72216.55
9/12/202517.1617.2016.5816.64839,86016.64
9/11/202517.0617.4316.9517.16891,14717.16
9/10/202516.9817.3016.7817.01620,19117.01
9/09/202517.2817.5816.7716.951,144,69116.95
9/08/202517.3417.3917.0117.121,056,47017.12
9/05/202517.9518.0116.8417.071,945,61117.07
9/04/202518.2018.2017.4217.841,372,78717.84
9/03/202518.3218.6218.0018.40763,75518.40
9/02/202519.0019.0017.5718.503,914,10718.50
8/29/202520.5720.5719.0019.114,871,68919.11
8/28/202522.1222.5321.9022.001,072,35322.00
8/27/202522.5022.5721.4122.131,541,34022.13
8/26/202522.5023.0322.3523.00736,98123.00
8/25/202523.6723.9022.3122.381,064,57422.38
8/22/202523.2323.6522.8023.40850,81723.40
8/21/202522.2623.0122.0122.76539,65422.76