5 DAY PERFORMANCE
-4.39%
1 MONTH PERFORMANCE
-6.89%
3 MONTH PERFORMANCE
-18.80%
Chagee Holdings Limited American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/16/2025 | $26.63 | $26.34 (-1.09%) | $26.63 | $25.91 | 719.60 K | $4.83 B |
| 07/15/2025 | $27.27 | $26.54 (-2.68%) | $27.30 | $26.41 | 999.10 K | $4.87 B |
| 07/14/2025 | $27.42 | $27.22 (-0.73%) | $27.93 | $27.07 | 680.00 K | $5.00 B |
| 07/11/2025 | $28.00 | $27.55 (-1.61%) | $28.05 | $27.50 | 688.86 K | $5.06 B |
| 07/10/2025 | $28.24 | $28.42 (0.64%) | $28.88 | $28.14 | 523.96 K | $5.22 B |
| 07/09/2025 | $27.84 | $28.10 (0.93%) | $28.34 | $26.60 | 1.43 M | $5.16 B |
| 07/08/2025 | $28.75 | $28.01 (-2.57%) | $29.10 | $27.87 | 1.09 M | $5.14 B |
| 07/07/2025 | $28.00 | $28.75 (2.68%) | $29.06 | $27.83 | 2.08 M | $5.28 B |
| 07/03/2025 | $26.92 | $27.30 (1.41%) | $27.68 | $26.86 | 911.60 K | $5.01 B |
| 07/02/2025 | $26.71 | $26.86 (0.56%) | $27.60 | $26.69 | 1.32 M | $4.93 B |
| 07/01/2025 | $26.42 | $26.20 (-0.83%) | $27.10 | $26.13 | 655.50 K | $4.81 B |
| 06/30/2025 | $26.35 | $26.11 (-0.91%) | $26.45 | $25.73 | 774.20 K | $4.79 B |
| 06/27/2025 | $26.00 | $26.26 (1%) | $26.86 | $25.84 | 549.80 K | $4.82 B |
| 06/26/2025 | $25.65 | $26.06 (1.6%) | $26.13 | $25.26 | 1.50 M | $4.78 B |
| 06/25/2025 | $28.20 | $25.65 (-9.04%) | $28.37 | $25.51 | 3.50 M | $4.71 B |
| 06/24/2025 | $28.88 | $28.13 (-2.6%) | $28.88 | $27.80 | 615.93 K | $5.16 B |
| 06/23/2025 | $28.08 | $28.27 (0.68%) | $28.29 | $27.51 | 936.10 K | $5.19 B |
| 06/20/2025 | $28.41 | $28.48 (0.25%) | $28.90 | $27.99 | 757.05 K | $5.23 B |
| 06/18/2025 | $28.15 | $28.30 (0.53%) | $28.46 | $27.96 | 740.00 K | $5.19 B |
| 06/17/2025 | $29.38 | $28.29 (-3.71%) | $29.43 | $28.04 | 1.37 M | $5.19 B |
| 06/16/2025 | $29.78 | $29.59 (-0.64%) | $30.20 | $29.32 | 760.70 K | $5.43 B |
| 06/13/2025 | $29.80 | $29.38 (-1.41%) | $30.10 | $29.23 | 752.20 K | $5.39 B |
| 06/12/2025 | $30.76 | $30.00 (-2.47%) | $30.97 | $29.58 | 1.37 M | $5.51 B |
| 06/11/2025 | $30.70 | $30.90 (0.65%) | $31.31 | $30.33 | 719.90 K | $5.67 B |
| 06/10/2025 | $32.20 | $30.64 (-4.84%) | $32.20 | $30.39 | 1.24 M | $5.62 B |
| 06/09/2025 | $33.11 | $32.75 (-1.09%) | $33.69 | $31.40 | 1.28 M | $6.01 B |
| 06/06/2025 | $32.36 | $32.58 (0.68%) | $33.00 | $31.95 | 803.50 K | $5.98 B |
| 06/05/2025 | $33.00 | $31.66 (-4.06%) | $33.99 | $31.55 | 2.41 M | $5.81 B |
| 06/04/2025 | $31.08 | $35.08 (12.87%) | $35.42 | $30.99 | 2.52 M | $6.44 B |
| 06/03/2025 | $30.39 | $30.46 (0.23%) | $31.47 | $30.32 | 1.12 M | $5.59 B |
| 06/02/2025 | $28.86 | $30.79 (6.69%) | $30.95 | $27.60 | 1.32 M | $5.65 B |
| 05/30/2025 | $30.86 | $28.01 (-9.24%) | $30.86 | $27.88 | 1.68 M | $5.14 B |
| 05/29/2025 | $30.91 | $30.98 (0.23%) | $31.00 | $30.00 | 1.07 M | $5.69 B |
| 05/28/2025 | $29.50 | $30.88 (4.68%) | $31.04 | $29.20 | 1.01 M | $5.67 B |
| 05/27/2025 | $30.89 | $29.58 (-4.24%) | $31.47 | $29.35 | 1.77 M | $5.43 B |
| 05/23/2025 | $29.28 | $29.62 (1.16%) | $29.75 | $28.80 | 292.70 K | $5.44 B |
| 05/22/2025 | $29.60 | $29.80 (0.68%) | $30.27 | $29.15 | 396.90 K | $5.47 B |
| 05/21/2025 | $29.45 | $29.74 (0.98%) | $30.76 | $29.35 | 1.15 M | $5.46 B |
| 05/20/2025 | $30.04 | $29.16 (-2.93%) | $31.65 | $29.00 | 1.37 M | $5.35 B |
| 05/19/2025 | $29.54 | $29.87 (1.12%) | $30.57 | $28.70 | 751.40 K | $5.48 B |
| 05/16/2025 | $30.10 | $29.54 (-1.86%) | $30.60 | $28.50 | 857.40 K | $5.42 B |
| 05/15/2025 | $28.78 | $30.01 (4.27%) | $30.48 | $28.56 | 834.10 K | $5.51 B |
| 05/14/2025 | $28.26 | $28.94 (2.41%) | $30.55 | $28.26 | 1.66 M | $5.31 B |
| 05/13/2025 | $30.10 | $27.36 (-9.1%) | $30.35 | $27.21 | 2.35 M | $5.02 B |
| 05/12/2025 | $32.82 | $30.70 (-6.46%) | $33.00 | $30.01 | 1.95 M | $5.63 B |
| 05/09/2025 | $32.24 | $32.00 (-0.74%) | $32.48 | $31.52 | 573.60 K | $5.87 B |
| 05/08/2025 | $32.35 | $32.50 (0.46%) | $33.19 | $31.61 | 1.07 M | $5.97 B |
| 05/07/2025 | $34.25 | $32.02 (-6.51%) | $34.25 | $31.62 | 1.81 M | $5.88 B |
| 05/06/2025 | $35.63 | $34.60 (-2.89%) | $36.46 | $33.87 | 1.05 M | $6.35 B |
| 05/05/2025 | $35.11 | $35.11 (0%) | $35.49 | $34.50 | 501.40 K | $6.44 B |
| 05/02/2025 | $35.80 | $35.69 (-0.31%) | $35.91 | $34.60 | 785.50 K | $6.55 B |
| 05/01/2025 | $33.60 | $34.76 (3.45%) | $35.38 | $33.56 | 813.20 K | $6.38 B |
| 04/30/2025 | $35.30 | $33.49 (-5.13%) | $35.41 | $32.70 | 1.85 M | $6.15 B |
| 04/29/2025 | $36.00 | $35.40 (-1.67%) | $39.47 | $35.30 | 3.74 M | $6.50 B |
| 04/28/2025 | $31.50 | $34.50 (9.52%) | $34.59 | $31.44 | 3.08 M | $6.33 B |
| 04/25/2025 | $31.56 | $31.11 (-1.43%) | $31.56 | $30.60 | 919.80 K | $5.71 B |
| 04/24/2025 | $32.65 | $31.30 (-4.13%) | $32.65 | $31.14 | 1.58 M | $5.75 B |
| 04/23/2025 | $32.23 | $32.70 (1.46%) | $34.84 | $31.61 | 3.45 M | $6.00 B |
| 04/22/2025 | $31.92 | $31.03 (-2.79%) | $32.29 | $29.00 | 4.52 M | $5.70 B |
| 04/21/2025 | $33.50 | $30.66 (-8.48%) | $35.86 | $30.08 | 5.47 M | $5.63 B |
| 04/17/2025 | $33.75 | $32.44 (-3.88%) | $41.80 | $32.00 | 14.72 M | $5.95 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.
