Chagee Holdings Limited American Depositary SharesCHANYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $12.18 | $12.32 | $11.92 | $12.09 | 464,300 |
| 1/15/2026 | $11.86 | $12.55 | $11.86 | $12.35 | 882,100 |
| 1/14/2026 | $12.12 | $12.20 | $11.82 | $11.88 | 739,600 |
| 1/13/2026 | $12.58 | $12.68 | $12.10 | $12.14 | 623,400 |
| 1/12/2026 | $13.28 | $13.36 | $12.47 | $12.58 | 1.19M |
| 1/9/2026 | $13.05 | $13.20 | $12.69 | $13.17 | 937,900 |
| 1/8/2026 | $13.42 | $13.73 | $12.78 | $12.89 | 1.20M |
| 1/7/2026 | $12.96 | $13.44 | $12.81 | $13.37 | 2.01M |
| 1/6/2026 | $12.47 | $13.33 | $12.45 | $13.05 | 1.85M |
| 1/5/2026 | $12.28 | $12.80 | $12.28 | $12.60 | 852,000 |
| 1/2/2026 | $11.93 | $12.52 | $11.90 | $12.31 | 1.17M |
| 12/31/2025 | $11.68 | $11.92 | $11.51 | $11.63 | 1.59M |
| 12/30/2025 | $11.90 | $11.95 | $11.57 | $11.68 | 919,800 |
| 12/29/2025 | $11.79 | $12.15 | $11.07 | $11.90 | 1.87M |
| 12/26/2025 | $11.10 | $11.97 | $10.26 | $11.90 | 5.03M |
| 12/24/2025 | $12.44 | $12.44 | $11.98 | $12.21 | 612,800 |
| 12/23/2025 | $12.35 | $12.66 | $12.18 | $12.45 | 638,400 |
| 12/22/2025 | $12.59 | $12.67 | $12.32 | $12.35 | 504,800 |
| 12/19/2025 | $12.60 | $12.81 | $12.27 | $12.45 | 1.65M |
| 12/18/2025 | $13.55 | $13.58 | $12.19 | $12.25 | 2.00M |
| 12/17/2025 | $13.65 | $13.94 | $13.46 | $13.47 | 416,900 |
| 12/16/2025 | $14.08 | $14.10 | $13.55 | $13.69 | 415,800 |
| 12/15/2025 | $13.65 | $14.44 | $13.65 | $14.18 | 777,700 |
| 12/12/2025 | $13.71 | $14.12 | $13.58 | $13.65 | 404,121 |
| 12/11/2025 | $13.45 | $13.91 | $13.35 | $13.71 | 455,700 |
| 12/10/2025 | $13.40 | $13.74 | $13.36 | $13.49 | 398,900 |
| 12/9/2025 | $13.40 | $13.58 | $13.10 | $13.51 | 675,300 |
| 12/8/2025 | $14.29 | $14.29 | $12.99 | $13.73 | 1.16M |
| 12/5/2025 | $14.60 | $14.63 | $13.27 | $14.58 | 1.57M |
| 12/4/2025 | $15.20 | $15.35 | $13.09 | $14.60 | 2.15M |
| 12/3/2025 | $16.06 | $16.06 | $15.07 | $15.28 | 928,800 |
| 12/2/2025 | $16.00 | $16.56 | $15.25 | $16.24 | 890,864 |
| 12/1/2025 | $14.97 | $16.36 | $14.90 | $15.90 | 1.08M |
| 11/28/2025 | $14.50 | $15.49 | $14.50 | $14.99 | 1.02M |
| 11/26/2025 | $14.30 | $14.44 | $13.90 | $14.13 | 535,800 |
| 11/25/2025 | $13.21 | $14.27 | $13.11 | $14.20 | 659,200 |
| 11/24/2025 | $13.66 | $13.75 | $13.24 | $13.31 | 509,500 |
| 11/21/2025 | $13.07 | $13.76 | $13.07 | $13.66 | 466,300 |
| 11/20/2025 | $14.22 | $14.34 | $13.04 | $13.07 | 1.01M |
| 11/19/2025 | $14.52 | $14.68 | $14.21 | $14.22 | 370,600 |
| 11/18/2025 | $14.20 | $14.81 | $14.20 | $14.60 | 446,100 |
| 11/17/2025 | $14.72 | $14.80 | $14.25 | $14.29 | 393,200 |
| 11/14/2025 | $14.97 | $15.19 | $14.71 | $14.72 | 668,500 |
| 11/13/2025 | $15.00 | $15.93 | $15.00 | $15.32 | 856,300 |
| 11/12/2025 | $15.02 | $15.65 | $14.92 | $14.94 | 626,800 |
| 11/11/2025 | $14.62 | $15.13 | $14.62 | $14.74 | 606,600 |
| 11/10/2025 | $15.20 | $15.38 | $14.57 | $14.61 | 991,500 |
| 11/7/2025 | $14.53 | $14.70 | $14.24 | $14.63 | 862,800 |
| 11/6/2025 | $15.22 | $15.22 | $14.50 | $14.90 | 729,500 |
| 11/5/2025 | $15.00 | $15.48 | $14.91 | $15.13 | 697,200 |
| 11/4/2025 | $15.00 | $15.28 | $14.82 | $14.88 | 556,900 |
| 11/3/2025 | $15.61 | $15.65 | $15.06 | $15.22 | 675,500 |
| 10/31/2025 | $15.50 | $15.75 | $15.48 | $15.65 | 410,700 |
| 10/30/2025 | $15.91 | $15.95 | $15.51 | $15.58 | 359,300 |
| 10/29/2025 | $16.55 | $16.66 | $15.87 | $15.90 | 679,200 |
| 10/28/2025 | $17.04 | $17.09 | $16.34 | $16.55 | 692,200 |
| 10/27/2025 | $17.40 | $17.48 | $16.90 | $17.13 | 831,300 |
| 10/24/2025 | $17.58 | $17.59 | $17.22 | $17.34 | 790,900 |
| 10/23/2025 | $16.83 | $17.66 | $16.83 | $17.55 | 560,300 |
| 10/22/2025 | $17.28 | $17.37 | $16.82 | $16.93 | 575,300 |
| 10/21/2025 | $16.90 | $17.40 | $16.63 | $17.36 | 665,800 |