5 DAY PERFORMANCE
-1.77%
1 MONTH PERFORMANCE
+2.35%
3 MONTH PERFORMANCE
-28.90%
6 MONTH PERFORMANCE
-48.24%
YEAR-TO-DATE PERFORMANCE
+4.73%
Chagee Holdings Limited American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $12.19 | $12.18 (-0.08%) | $12.33 | $12.05 | 430.40 K | $2.37 B |
| 01/26/2026 | $12.27 | $12.19 (-0.65%) | $12.45 | $12.13 | 316.10 K | $2.37 B |
| 01/23/2026 | $12.40 | $12.27 (-1.05%) | $12.40 | $12.10 | 237.50 K | $2.38 B |
| 01/22/2026 | $11.90 | $12.40 (4.2%) | $12.47 | $11.90 | 493.20 K | $2.41 B |
| 01/21/2026 | $12.16 | $11.90 (-2.14%) | $12.30 | $11.70 | 559.20 K | $2.31 B |
| 01/20/2026 | $12.01 | $12.09 (0.67%) | $12.53 | $12.01 | 574.20 K | $2.35 B |
| 01/16/2026 | $12.18 | $12.09 (-0.74%) | $12.32 | $11.92 | 466.00 K | $2.35 B |
| 01/15/2026 | $11.86 | $12.35 (4.13%) | $12.55 | $11.86 | 882.10 K | $2.40 B |
| 01/14/2026 | $12.12 | $11.88 (-1.98%) | $12.20 | $11.82 | 739.60 K | $2.31 B |
| 01/13/2026 | $12.58 | $12.14 (-3.5%) | $12.68 | $12.10 | 623.40 K | $2.36 B |
| 01/12/2026 | $13.28 | $12.58 (-5.27%) | $13.36 | $12.47 | 1.19 M | $2.44 B |
| 01/09/2026 | $13.05 | $13.17 (0.92%) | $13.20 | $12.69 | 937.90 K | $2.56 B |
| 01/08/2026 | $13.42 | $12.89 (-3.95%) | $13.73 | $12.78 | 1.20 M | $2.50 B |
| 01/07/2026 | $12.96 | $13.37 (3.16%) | $13.44 | $12.81 | 2.01 M | $2.60 B |
| 01/06/2026 | $12.47 | $13.05 (4.65%) | $13.33 | $12.45 | 1.85 M | $2.53 B |
| 01/05/2026 | $12.28 | $12.60 (2.61%) | $12.80 | $12.28 | 852.00 K | $2.45 B |
| 01/02/2026 | $11.93 | $12.31 (3.19%) | $12.52 | $11.90 | 1.17 M | $2.39 B |
| 12/31/2025 | $11.68 | $11.63 (-0.43%) | $11.92 | $11.51 | 1.59 M | $2.26 B |
| 12/30/2025 | $11.90 | $11.68 (-1.85%) | $11.95 | $11.57 | 919.80 K | $2.27 B |
| 12/29/2025 | $11.79 | $11.90 (0.93%) | $12.15 | $11.07 | 1.87 M | $2.31 B |
| 12/26/2025 | $11.10 | $11.90 (7.21%) | $11.97 | $10.26 | 5.03 M | $2.31 B |
| 12/24/2025 | $12.44 | $12.21 (-1.85%) | $12.44 | $11.98 | 612.80 K | $2.37 B |
| 12/23/2025 | $12.35 | $12.45 (0.81%) | $12.66 | $12.18 | 638.40 K | $2.42 B |
| 12/22/2025 | $12.59 | $12.35 (-1.91%) | $12.67 | $12.32 | 504.80 K | $2.40 B |
| 12/19/2025 | $12.60 | $12.45 (-1.19%) | $12.81 | $12.27 | 1.65 M | $2.42 B |
| 12/18/2025 | $13.55 | $12.25 (-9.59%) | $13.58 | $12.19 | 2.00 M | $2.38 B |
| 12/17/2025 | $13.65 | $13.47 (-1.32%) | $13.94 | $13.46 | 416.90 K | $2.62 B |
| 12/16/2025 | $14.08 | $13.69 (-2.77%) | $14.10 | $13.55 | 415.80 K | $2.66 B |
| 12/15/2025 | $13.65 | $14.18 (3.88%) | $14.44 | $13.65 | 777.70 K | $2.75 B |
| 12/12/2025 | $13.71 | $13.65 (-0.44%) | $14.12 | $13.58 | 404.12 K | $2.65 B |
| 12/11/2025 | $13.45 | $13.71 (1.93%) | $13.91 | $13.35 | 455.70 K | $2.66 B |
| 12/10/2025 | $13.40 | $13.49 (0.67%) | $13.74 | $13.36 | 398.90 K | $2.62 B |
| 12/09/2025 | $13.40 | $13.51 (0.82%) | $13.58 | $13.10 | 675.30 K | $2.62 B |
| 12/08/2025 | $14.29 | $13.73 (-3.92%) | $14.29 | $12.99 | 1.16 M | $2.67 B |
| 12/05/2025 | $14.60 | $14.58 (-0.14%) | $14.63 | $13.27 | 1.57 M | $2.83 B |
| 12/04/2025 | $15.20 | $14.60 (-3.95%) | $15.35 | $13.09 | 2.15 M | $2.84 B |
| 12/03/2025 | $16.06 | $15.28 (-4.86%) | $16.06 | $15.07 | 928.80 K | $2.97 B |
| 12/02/2025 | $16.00 | $16.24 (1.5%) | $16.56 | $15.25 | 890.86 K | $3.15 B |
| 12/01/2025 | $14.97 | $15.90 (6.21%) | $16.36 | $14.90 | 1.08 M | $3.09 B |
| 11/28/2025 | $14.50 | $14.99 (3.38%) | $15.49 | $14.50 | 1.02 M | $2.91 B |
| 11/26/2025 | $14.30 | $14.13 (-1.19%) | $14.44 | $13.90 | 535.80 K | $2.59 B |
| 11/25/2025 | $13.21 | $14.20 (7.49%) | $14.27 | $13.11 | 659.20 K | $2.61 B |
| 11/24/2025 | $13.66 | $13.31 (-2.56%) | $13.75 | $13.24 | 509.50 K | $2.44 B |
| 11/21/2025 | $13.07 | $13.66 (4.51%) | $13.76 | $13.07 | 466.30 K | $2.51 B |
| 11/20/2025 | $14.22 | $13.07 (-8.09%) | $14.34 | $13.04 | 1.01 M | $2.40 B |
| 11/19/2025 | $14.52 | $14.22 (-2.07%) | $14.68 | $14.21 | 370.60 K | $2.61 B |
| 11/18/2025 | $14.20 | $14.60 (2.82%) | $14.81 | $14.20 | 446.10 K | $2.68 B |
| 11/17/2025 | $14.72 | $14.29 (-2.92%) | $14.80 | $14.25 | 393.20 K | $2.62 B |
| 11/14/2025 | $14.97 | $14.72 (-1.67%) | $15.19 | $14.71 | 668.50 K | $2.70 B |
| 11/13/2025 | $15.00 | $15.32 (2.13%) | $15.93 | $15.00 | 856.30 K | $2.81 B |
| 11/12/2025 | $15.02 | $14.94 (-0.53%) | $15.65 | $14.92 | 626.80 K | $2.74 B |
| 11/11/2025 | $14.62 | $14.74 (0.82%) | $15.13 | $14.62 | 606.60 K | $2.71 B |
| 11/10/2025 | $15.20 | $14.61 (-3.88%) | $15.38 | $14.57 | 991.50 K | $2.68 B |
| 11/07/2025 | $14.53 | $14.63 (0.69%) | $14.70 | $14.24 | 862.80 K | $2.69 B |
| 11/06/2025 | $15.22 | $14.90 (-2.1%) | $15.22 | $14.50 | 729.50 K | $2.73 B |
| 11/05/2025 | $15.00 | $15.13 (0.87%) | $15.48 | $14.91 | 697.20 K | $2.78 B |
| 11/04/2025 | $15.00 | $14.88 (-0.8%) | $15.28 | $14.82 | 556.90 K | $2.73 B |
| 11/03/2025 | $15.61 | $15.22 (-2.5%) | $15.65 | $15.06 | 675.50 K | $2.79 B |
| 10/31/2025 | $15.50 | $15.65 (0.97%) | $15.75 | $15.48 | 410.70 K | $2.87 B |
| 10/30/2025 | $15.91 | $15.58 (-2.07%) | $15.95 | $15.51 | 359.30 K | $2.86 B |
| 10/29/2025 | $16.55 | $15.90 (-3.93%) | $16.66 | $15.87 | 679.20 K | $2.92 B |
| 10/28/2025 | $17.04 | $16.55 (-2.88%) | $17.09 | $16.34 | 692.20 K | $3.04 B |
| 10/27/2025 | $17.40 | $17.13 (-1.55%) | $17.48 | $16.90 | 831.30 K | $3.14 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
