Chagee Holdings Limited - American Depositary Shares (CHA)

9.5400
-0.4300 (-4.31%)
NASDAQ· Last Trade: May 22nd, 5:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/21/202610.0510.099.689.97412,6999.97
5/20/202610.1510.2810.0010.18332,14210.18
5/19/202610.2510.4010.1210.17347,90810.17
5/18/20269.9010.239.8910.21387,33710.21
5/15/202610.0010.129.849.84230,2749.84
5/14/202610.4210.4210.0010.04583,96610.04
5/13/202610.3510.7210.3510.46310,66910.46
5/12/202610.3410.6410.1710.44351,77110.44
5/11/202610.4910.6210.1210.44642,69410.44
5/08/202611.0311.0310.4310.48666,98110.48
5/07/202610.9811.1310.9210.99457,95810.99
5/06/202610.9211.1610.8210.96421,96110.96
5/05/202611.1211.2110.8110.88350,54510.88
5/04/202611.0011.4410.9611.12528,43411.12
5/01/202611.1011.1010.9610.96245,08810.96
4/30/202610.7311.2010.7111.10410,93611.10
4/29/202610.9511.2310.6210.68659,80710.68
4/28/202610.7111.0810.7010.93455,79710.93
4/27/202610.6711.1310.5010.71449,76810.71
4/24/202611.0011.0410.3810.74535,20010.74
4/23/202610.9911.0010.6710.92409,75410.92
4/22/202610.7211.1410.7211.09600,28311.09
4/21/202610.3910.9610.3910.60513,89710.60
4/20/202610.3110.4510.2910.38273,43410.38
4/17/202610.4110.5810.3810.39240,03310.39
4/16/202610.3610.4910.2710.31191,34210.31
4/15/202610.0810.5010.0810.46317,87810.46
4/14/202610.0310.3310.0210.17356,41510.17
4/13/20269.8010.109.7010.03441,48210.03
4/10/20269.829.959.739.83228,4409.83
4/09/202610.0510.129.659.73300,5749.73
4/08/202610.3310.5010.0410.07371,90410.07
4/07/202610.4110.429.909.99324,2899.99
4/06/202610.1610.879.9610.42889,75710.42
4/02/20269.5910.169.2910.091,419,59710.09
4/01/20269.309.499.019.16738,6769.16
3/31/20269.009.608.989.312,240,1359.31
3/30/20269.659.759.539.61471,5999.61
3/27/20269.879.939.519.53551,5989.53
3/26/202610.0210.279.889.88363,8179.88
3/25/202610.2110.3110.0510.12228,88210.12
3/24/202610.1710.4010.1110.13405,09110.13
3/23/202610.6310.6910.0110.16621,12210.16
3/20/202610.8411.0910.5510.58730,69210.58
3/19/202610.8010.8610.5010.73428,46410.73
3/18/202611.1111.1610.8011.00503,53211.00
3/17/202611.1711.5511.1711.27254,65611.27
3/16/202611.3111.3210.9911.09251,34911.09
3/13/202610.8211.2010.7611.16278,91111.16
3/12/202610.8911.2010.8610.91456,39910.91
3/11/202610.7511.0010.6610.89460,91910.89
3/10/202610.6510.8710.3610.71661,94510.71
3/09/202610.6210.6510.3110.65458,73110.65
3/06/202610.6210.9510.6210.82304,92610.82
3/05/202610.6810.8110.5210.78365,76310.78
3/04/202610.7210.8510.5510.58342,67810.58
3/03/202610.7010.7810.4710.72528,00110.72
3/02/202610.5611.1510.5311.04652,28411.04
2/27/202611.2011.4110.8810.93347,74210.93
2/26/202610.8511.4910.7911.15772,27311.15
2/25/202610.7211.0110.7210.93348,51810.93
2/24/202610.2410.8710.2410.74371,19310.74
2/23/202610.3510.6010.2110.24398,77810.24