CHA - Chagee Holdings Ltd.
12.21
-0.240 -1.966%
Share volume: 612,009
Last Updated: 12-24-2025
Restaurants, Hotels, Motels/Retail – Eating Places:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$12.45
-0.24
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12-24-2025 | $12.44 | $12.44 | $12.44 | $12.44 | $11.98 | $11.98 | $12.21 | $12.21 | 612,009 | $612,009.00 |
| 12-23-2025 | $12.35 | $12.35 | $12.66 | $12.66 | $12.18 | $12.18 | $12.45 | $12.45 | 638,418 | $638,418.00 |
| 12-22-2025 | $12.59 | $12.59 | $12.67 | $12.67 | $12.32 | $12.32 | $12.35 | $12.35 | 504,801 | $504,801.00 |
| 12-19-2025 | $12.60 | $12.60 | $12.81 | $12.81 | $12.27 | $12.27 | $12.45 | $12.45 | 1,653,752 | $1,653,752.00 |
| 12-18-2025 | $13.55 | $13.55 | $13.58 | $13.58 | $12.19 | $12.19 | $12.25 | $12.25 | 1,995,547 | $1,995,547.00 |
| 12-17-2025 | $13.65 | $13.65 | $13.95 | $13.95 | $13.46 | $13.46 | $13.47 | $13.47 | 417,193 | $417,193.00 |
| 12-16-2025 | $14.08 | $14.08 | $14.10 | $14.10 | $13.55 | $13.55 | $13.69 | $13.69 | 416,060 | $416,060.00 |
| 12-15-2025 | $13.65 | $13.65 | $14.44 | $14.44 | $13.65 | $13.65 | $14.18 | $14.18 | 777,885 | $777,885.00 |
| 12-12-2025 | $13.71 | $13.71 | $14.12 | $14.12 | $13.58 | $13.58 | $13.65 | $13.65 | 404,121 | $404,121.00 |
| 12-11-2025 | $13.45 | $13.45 | $13.92 | $13.92 | $13.35 | $13.35 | $13.71 | $13.71 | 455,773 | $455,773.00 |