5 DAY PERFORMANCE
+0.29%
1 MONTH PERFORMANCE
-4.20%
3 MONTH PERFORMANCE
-23.05%
6 MONTH PERFORMANCE
-51.61%
Chagee Holdings Limited American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $14.08 | $13.69 (-2.77%) | $14.09 | $13.56 | 415.74 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 |
| 10/24/2025 | $17.58 | $17.34 (-1.37%) | $17.59 | $17.22 | 790.90 K | $3.18 B |
| 10/23/2025 | $16.83 | $17.55 (4.28%) | $17.66 | $16.83 | 560.30 K | $3.22 B |
| 10/22/2025 | $17.28 | $16.93 (-2.03%) | $17.37 | $16.82 | 575.30 K | $3.11 B |
| 10/21/2025 | $16.90 | $17.36 (2.72%) | $17.40 | $16.63 | 665.80 K | $3.19 B |
| 10/20/2025 | $15.96 | $17.11 (7.21%) | $17.12 | $15.94 | 1.49 M | $3.14 B |
| 10/17/2025 | $15.78 | $15.98 (1.27%) | $15.99 | $15.41 | 683.30 K | $2.93 B |
| 10/16/2025 | $16.39 | $16.00 (-2.38%) | $16.50 | $15.82 | 674.40 K | $2.94 B |
| 10/15/2025 | $16.59 | $16.45 (-0.84%) | $16.74 | $16.26 | 617.00 K | $3.02 B |
| 10/14/2025 | $15.82 | $16.40 (3.67%) | $16.70 | $15.65 | 804.50 K | $3.01 B |
| 10/13/2025 | $16.11 | $16.10 (-0.06%) | $16.60 | $15.99 | 994.80 K | $2.96 B |
| 10/10/2025 | $16.63 | $15.86 (-4.63%) | $17.30 | $15.79 | 1.86 M | $2.91 B |
| 10/09/2025 | $16.79 | $16.26 (-3.16%) | $16.85 | $16.18 | 989.90 K | $2.98 B |
| 10/08/2025 | $16.35 | $16.73 (2.32%) | $16.75 | $16.30 | 626.90 K | $3.07 B |
| 10/07/2025 | $16.75 | $16.26 (-2.93%) | $17.00 | $16.12 | 1.43 M | $2.98 B |
| 10/06/2025 | $16.95 | $16.74 (-1.24%) | $17.09 | $16.66 | 465.60 K | $3.07 B |
| 10/03/2025 | $17.18 | $17.01 (-0.99%) | $17.40 | $16.82 | 703.90 K | $3.12 B |
| 10/02/2025 | $16.41 | $17.18 (4.69%) | $17.32 | $16.38 | 995.10 K | $3.15 B |
| 10/01/2025 | $16.55 | $16.26 (-1.75%) | $16.73 | $16.20 | 640.40 K | $2.98 B |
| 09/30/2025 | $16.84 | $16.55 (-1.72%) | $17.06 | $16.51 | 730.00 K | $3.04 B |
| 09/29/2025 | $16.95 | $16.84 (-0.65%) | $17.12 | $16.72 | 479.30 K | $3.09 B |
| 09/26/2025 | $16.83 | $16.87 (0.24%) | $17.04 | $16.61 | 473.80 K | $3.10 B |
| 09/25/2025 | $17.03 | $16.92 (-0.65%) | $17.19 | $16.85 | 404.50 K | $3.11 B |
| 09/24/2025 | $16.98 | $16.97 (-0.06%) | $17.30 | $16.86 | 741.50 K | $3.11 B |
| 09/23/2025 | $17.31 | $16.87 (-2.54%) | $17.70 | $16.80 | 700.90 K | $3.10 B |
| 09/22/2025 | $17.42 | $17.25 (-0.98%) | $17.67 | $17.18 | 627.50 K | $3.17 B |
| 09/19/2025 | $17.50 | $17.37 (-0.74%) | $17.50 | $17.15 | 604.50 K | $3.19 B |
| 09/18/2025 | $17.73 | $17.40 (-1.86%) | $17.77 | $17.22 | 831.60 K | $3.19 B |
| 09/17/2025 | $17.50 | $17.79 (1.66%) | $18.46 | $17.49 | 1.64 M | $3.27 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.
