CHA - Chagee Holdings Ltd.
10.58
-0.140 -1.323%
Share volume: 342,673
Last Updated: 03-04-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$10.72
-0.14
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $10.72 | $10.72 | $10.85 | $10.85 | $10.55 | $10.55 | $10.58 | $10.58 | 342,673 | $342,673.00 |
| 03-03-2026 | $10.70 | $10.70 | $10.78 | $10.78 | $10.47 | $10.47 | $10.72 | $10.72 | 528,001 | $528,001.00 |
| 03-02-2026 | $10.56 | $10.56 | $11.15 | $11.15 | $10.53 | $10.53 | $11.04 | $11.04 | 652,283 | $652,283.00 |
| 02-27-2026 | $11.20 | $11.20 | $11.41 | $11.41 | $10.88 | $10.88 | $10.93 | $10.93 | 347,741 | $347,741.00 |
| 02-26-2026 | $10.85 | $10.85 | $11.49 | $11.49 | $10.79 | $10.79 | $11.15 | $11.15 | 772,732 | $772,732.00 |
| 02-25-2026 | $10.72 | $10.72 | $11.01 | $11.01 | $10.72 | $10.72 | $10.93 | $10.93 | 349,247 | $349,247.00 |
| 02-24-2026 | $10.24 | $10.24 | $10.87 | $10.87 | $10.24 | $10.24 | $10.74 | $10.74 | 371,483 | $371,483.00 |
| 02-23-2026 | $10.35 | $10.35 | $10.60 | $10.60 | $10.21 | $10.21 | $10.24 | $10.24 | 399,713 | $399,713.00 |
| 02-20-2026 | $10.42 | $10.42 | $10.79 | $10.79 | $10.30 | $10.30 | $10.34 | $10.34 | 250,768 | $250,768.00 |
| 02-19-2026 | $10.70 | $10.70 | $10.80 | $10.80 | $10.50 | $10.50 | $10.55 | $10.55 | 181,201 | $181,201.00 |