CHA - Chagee Holdings Ltd.
10.38
-0.010 -0.096%
Share volume: 273,126
Last Updated: 04-20-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
2.42%
PREVIOUS CLOSE
CHG
CHG%
$10.39
-0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $10.31 | $10.31 | $10.45 | $10.45 | $10.29 | $10.29 | $10.38 | $10.38 | 273,126 | $273,126.00 |
| 04-17-2026 | $10.31 | $10.31 | $10.58 | $10.58 | $10.31 | $10.31 | $10.39 | $10.39 | 240,033 | $240,033.00 |
| 04-16-2026 | $10.36 | $10.36 | $10.49 | $10.49 | $10.27 | $10.27 | $10.31 | $10.31 | 191,932 | $191,932.00 |
| 04-15-2026 | $10.08 | $10.08 | $10.50 | $10.50 | $10.08 | $10.08 | $10.46 | $10.46 | 318,079 | $318,079.00 |
| 04-14-2026 | $10.03 | $10.03 | $10.33 | $10.33 | $10.02 | $10.02 | $10.17 | $10.17 | 356,415 | $356,415.00 |
| 04-13-2026 | $9.80 | $9.80 | $10.10 | $10.10 | $9.70 | $9.70 | $10.03 | $10.03 | 441,481 | $441,481.00 |
| 04-10-2026 | $9.82 | $9.82 | $9.95 | $9.95 | $9.73 | $9.73 | $9.83 | $9.83 | 228,440 | $228,440.00 |
| 04-09-2026 | $10.05 | $10.05 | $10.12 | $10.12 | $9.65 | $9.65 | $9.73 | $9.73 | 300,613 | $300,613.00 |
| 04-08-2026 | $10.33 | $10.33 | $10.50 | $10.50 | $10.04 | $10.04 | $10.07 | $10.07 | 371,904 | $371,904.00 |
| 04-07-2026 | $10.41 | $10.41 | $10.42 | $10.42 | $9.90 | $9.90 | $9.99 | $9.99 | 324,508 | $324,508.00 |