Chagee Holdings Limited CHA
14.37 USD +0.86 (+6.37%)
Regular-session close
14.37 0.00 0.00%
After hours · Nov 13, 7:07 PM ET
13.33 Day range 14.56
9.16 52-week range 16.24
- YTD
- +23.56%
- 1 year
- -6.20%
CHA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 13.74 | 14.56 | 13.33 | 14.37 | +0.86 | +6.37% | 1,837,685 |
| Nov 12, 2026 | 13.00 | 13.75 | 12.55 | 13.51 | +1.18 | +9.57% | 2,465,800 |
| Nov 11, 2026 | 12.43 | 12.55 | 12.25 | 12.33 | -0.10 | -0.80% | 475,600 |
| Nov 10, 2026 | 12.45 | 12.57 | 12.32 | 12.43 | -0.14 | -1.11% | 354,500 |
| Nov 9, 2026 | 12.31 | 12.59 | 12.14 | 12.57 | +0.14 | +1.13% | 769,400 |
| Nov 6, 2026 | 12.32 | 12.69 | 12.23 | 12.43 | +0.15 | +1.22% | 536,100 |
| Nov 5, 2026 | 12.85 | 12.97 | 12.22 | 12.28 | -0.49 | -3.84% | 1,284,000 |
| Nov 4, 2026 | 12.77 | 13.01 | 12.75 | 12.77 | +0.17 | +1.35% | 698,900 |
| Nov 3, 2026 | 12.66 | 12.91 | 12.41 | 12.60 | -0.06 | -0.47% | 815,200 |
| Nov 2, 2026 | 12.17 | 12.82 | 12.16 | 12.66 | +0.61 | +5.06% | 784,300 |
| Oct 30, 2026 | 12.13 | 12.34 | 12.00 | 12.05 | +0.03 | +0.25% | 922,700 |
| Oct 29, 2026 | 11.69 | 12.11 | 11.66 | 12.02 | +0.33 | +2.82% | 414,300 |
| Oct 28, 2026 | 12.20 | 12.27 | 11.59 | 11.69 | -0.56 | -4.57% | 574,100 |
| Oct 27, 2026 | 12.29 | 12.30 | 12.02 | 12.25 | -0.16 | -1.29% | 444,600 |
| Oct 26, 2026 | 12.36 | 12.56 | 12.28 | 12.41 | +0.05 | +0.40% | 408,400 |
| Oct 23, 2026 | 12.40 | 12.50 | 12.26 | 12.36 | -0.10 | -0.80% | 443,200 |
| Oct 22, 2026 | 12.73 | 12.73 | 12.39 | 12.46 | -0.49 | -3.78% | 470,400 |
| Oct 21, 2026 | 12.55 | 13.13 | 12.48 | 12.95 | +0.47 | +3.77% | 1,382,400 |
| Oct 20, 2026 | 12.39 | 12.58 | 12.30 | 12.48 | +0.14 | +1.13% | 523,200 |
| Oct 19, 2026 | 12.32 | 12.38 | 12.10 | 12.34 | +0.04 | +0.33% | 414,600 |
| Oct 16, 2026 | 12.49 | 12.65 | 12.22 | 12.30 | -0.14 | -1.13% | 446,600 |
| Oct 15, 2026 | 12.20 | 12.58 | 12.10 | 12.44 | +0.15 | +1.22% | 940,800 |
| Oct 14, 2026 | 12.34 | 12.52 | 12.08 | 12.29 | -0.23 | -1.84% | 544,000 |
| Oct 13, 2026 | 11.86 | 12.53 | 11.71 | 12.52 | +0.55 | +4.59% | 867,200 |
| Oct 12, 2026 | 11.57 | 12.00 | 11.00 | 11.97 | +0.72 | +6.40% | 1,471,800 |
| Oct 9, 2026 | 11.33 | 11.48 | 11.19 | 11.25 | -0.08 | -0.71% | 352,800 |
| Oct 8, 2026 | 11.10 | 11.47 | 11.10 | 11.33 | +0.17 | +1.52% | 582,500 |
| Oct 7, 2026 | 11.35 | 11.56 | 11.06 | 11.16 | -0.26 | -2.28% | 538,100 |
| Oct 6, 2026 | 11.22 | 11.47 | 11.05 | 11.42 | +0.23 | +2.06% | 594,100 |
| Oct 5, 2026 | 11.05 | 11.34 | 11.05 | 11.19 | +0.21 | +1.91% | 629,300 |
| Oct 2, 2026 | 11.12 | 11.12 | 10.85 | 10.98 | -0.16 | -1.44% | 575,000 |
| Oct 1, 2026 | 11.76 | 11.83 | 11.10 | 11.14 | -0.56 | -4.79% | 698,900 |
| Sep 30, 2026 | 11.36 | 11.82 | 11.36 | 11.70 | +0.34 | +2.99% | 982,500 |
| Sep 29, 2026 | 11.43 | 11.43 | 11.10 | 11.36 | -0.09 | -0.79% | 856,800 |
| Sep 28, 2026 | 11.47 | 11.56 | 11.36 | 11.45 | +0.04 | +0.35% | 658,600 |
| Sep 25, 2026 | 11.40 | 11.48 | 11.20 | 11.41 | -0.06 | -0.52% | 710,400 |
| Sep 24, 2026 | 11.37 | 11.58 | 11.30 | 11.47 | +0.19 | +1.68% | 726,700 |
| Sep 23, 2026 | 11.48 | 11.63 | 11.28 | 11.28 | -0.38 | -3.26% | 731,200 |
| Sep 22, 2026 | 12.29 | 12.31 | 11.62 | 11.66 | -0.56 | -4.58% | 1,100,400 |
| Sep 21, 2026 | 12.05 | 12.38 | 12.02 | 12.22 | +0.20 | +1.66% | 989,100 |
| Sep 18, 2026 | 12.21 | 12.50 | 11.99 | 12.02 | -0.18 | -1.48% | 2,101,500 |
| Sep 17, 2026 | 12.12 | 12.35 | 11.98 | 12.20 | +0.01 | +0.08% | 906,700 |
| Sep 16, 2026 | 12.21 | 12.56 | 12.14 | 12.19 | -0.02 | -0.16% | 961,500 |
| Sep 15, 2026 | 12.48 | 12.50 | 12.15 | 12.21 | -0.30 | -2.40% | 1,019,800 |
| Sep 14, 2026 | 12.28 | 12.70 | 12.27 | 12.51 | +0.27 | +2.21% | 1,868,500 |
| Sep 11, 2026 | 12.31 | 12.58 | 12.20 | 12.24 | -0.11 | -0.89% | 897,400 |
| Sep 10, 2026 | 12.30 | 12.45 | 12.09 | 12.35 | -0.10 | -0.80% | 1,309,000 |
| Sep 9, 2026 | 12.40 | 12.66 | 12.19 | 12.45 | -0.14 | -1.11% | 1,049,700 |
| Sep 8, 2026 | 11.62 | 12.66 | 11.46 | 12.59 | +0.93 | +7.98% | 2,655,100 |
| Sep 4, 2026 | 11.27 | 11.78 | 11.20 | 11.66 | +0.30 | +2.64% | 1,750,500 |
| Sep 3, 2026 | 11.61 | 11.64 | 11.32 | 11.36 | -0.25 | -2.15% | 1,165,800 |
| Sep 2, 2026 | 11.92 | 11.92 | 11.58 | 11.61 | -0.32 | -2.68% | 876,500 |
| Sep 1, 2026 | 11.63 | 12.11 | 11.61 | 11.93 | +0.30 | +2.58% | 2,692,700 |
| Aug 31, 2026 | 11.21 | 11.94 | 11.01 | 11.63 | +0.83 | +7.69% | 3,994,900 |
| Aug 28, 2026 | 10.30 | 10.80 | 10.20 | 10.80 | +0.45 | +4.35% | 2,011,700 |
| Aug 27, 2026 | 10.54 | 10.61 | 10.26 | 10.35 | -0.28 | -2.63% | 741,200 |
| Aug 26, 2026 | 10.77 | 10.85 | 10.52 | 10.63 | -0.18 | -1.67% | 299,800 |
| Aug 25, 2026 | 10.88 | 10.94 | 10.61 | 10.81 | -0.03 | -0.28% | 315,000 |
| Aug 24, 2026 | 10.76 | 11.02 | 10.68 | 10.84 | +0.03 | +0.28% | 428,300 |
| Aug 21, 2026 | 10.67 | 10.88 | 10.52 | 10.81 | +0.19 | +1.79% | 531,900 |
| Aug 20, 2026 | 10.39 | 10.67 | 10.26 | 10.62 | +0.25 | +2.41% | 377,500 |
| Aug 19, 2026 | 10.05 | 10.53 | 10.05 | 10.37 | +0.32 | +3.18% | 805,300 |
| Aug 18, 2026 | 10.12 | 10.24 | 9.96 | 10.05 | -0.10 | -0.99% | 572,300 |
| Aug 17, 2026 | 10.27 | 10.36 | 10.08 | 10.15 | -0.12 | -1.17% | 564,200 |
| Aug 14, 2026 | 10.20 | 10.34 | 10.08 | 10.27 | +0.04 | +0.39% | 320,400 |
65 days, newest first. Daily bars as drawn on the CHA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.