Chagee Holdings Limited - American Depositary Shares (CHA)

Historical Prices For Chagee Holdings Limited - American Depositary Shares (CHA)

Date Range:

2025-08-21 - 2025-11-21

Date	Open	High	Low	Close	Volume	Adjusted Close
11/20/2025	14.22	14.34	13.04	13.07	1,009,819	13.07
11/19/2025	14.52	14.68	14.21	14.22	368,449	14.22
11/18/2025	14.20	14.81	14.20	14.60	446,120	14.60
11/17/2025	14.72	14.80	14.25	14.29	391,907	14.29
11/14/2025	14.97	15.19	14.71	14.72	668,920	14.72
11/13/2025	15.00	15.93	15.00	15.32	854,120	15.32
11/12/2025	15.02	15.65	14.92	14.94	625,459	14.94
11/11/2025	14.62	15.13	14.62	14.74	603,971	14.74
11/10/2025	15.20	15.38	14.57	14.61	985,355	14.61
11/07/2025	14.53	14.71	14.24	14.63	862,840	14.63
11/06/2025	15.22	15.22	14.50	14.90	728,046	14.90
11/05/2025	15.00	15.48	14.91	15.13	696,734	15.13
11/04/2025	15.00	15.28	14.82	14.88	553,300	14.88
11/03/2025	15.61	15.64	15.06	15.22	673,600	15.22
10/31/2025	15.50	15.75	15.47	15.65	410,727	15.65
10/30/2025	15.91	15.95	15.51	15.58	359,584	15.58
10/29/2025	16.55	16.66	15.87	15.90	677,429	15.90
10/28/2025	17.04	17.09	16.34	16.55	692,203	16.55
10/27/2025	17.40	17.48	16.90	17.13	830,311	17.13
10/24/2025	17.58	17.59	17.22	17.34	791,073	17.34
10/23/2025	16.83	17.66	16.83	17.55	557,434	17.55
10/22/2025	17.28	17.37	16.82	16.93	575,296	16.93
10/21/2025	16.90	17.40	16.63	17.36	665,829	17.36
10/20/2025	15.96	17.12	15.94	17.11	1,491,466	17.11
10/17/2025	15.78	15.99	15.41	15.98	683,322	15.98
10/16/2025	16.39	16.50	15.82	16.00	673,962	16.00
10/15/2025	16.59	16.74	16.26	16.45	617,139	16.45
10/14/2025	15.82	16.70	15.64	16.40	804,924	16.40
10/13/2025	16.11	16.60	16.00	16.10	994,168	16.10
10/10/2025	16.63	17.30	15.79	15.86	1,857,232	15.86
10/09/2025	16.79	16.85	16.18	16.26	989,309	16.26
10/08/2025	16.35	16.75	16.30	16.73	626,595	16.73
10/07/2025	16.75	17.00	16.12	16.26	1,433,062	16.26
10/06/2025	16.95	17.09	16.66	16.74	464,314	16.74
10/03/2025	17.18	17.40	16.82	17.01	703,911	17.01
10/02/2025	16.41	17.32	16.88	17.18	994,449	17.18
10/01/2025	16.55	16.73	16.20	16.26	639,670	16.26
9/30/2025	16.84	17.06	16.51	16.55	729,840	16.55
9/29/2025	16.95	17.12	16.72	16.84	478,705	16.84
9/26/2025	16.83	17.04	16.61	16.87	473,783	16.87
9/25/2025	17.03	17.19	16.85	16.92	404,148	16.92
9/24/2025	16.98	17.30	16.86	16.97	741,499	16.97
9/23/2025	17.31	17.70	16.80	16.87	700,454	16.87
9/22/2025	17.42	17.67	17.18	17.25	626,057	17.25
9/19/2025	17.50	17.50	17.15	17.37	604,934	17.37
9/18/2025	17.73	17.77	17.22	17.40	826,004	17.40
9/17/2025	17.50	18.46	17.49	17.79	1,642,545	17.79
9/16/2025	16.56	17.36	16.48	17.27	1,179,443	17.27
9/15/2025	16.57	16.77	16.17	16.55	1,159,722	16.55
9/12/2025	17.16	17.20	16.58	16.64	839,860	16.64
9/11/2025	17.06	17.43	16.95	17.16	891,147	17.16
9/10/2025	16.98	17.30	16.78	17.01	620,191	17.01
9/09/2025	17.28	17.58	16.77	16.95	1,144,691	16.95
9/08/2025	17.34	17.39	17.01	17.12	1,056,470	17.12
9/05/2025	17.95	18.01	16.84	17.07	1,945,611	17.07
9/04/2025	18.20	18.20	17.42	17.84	1,372,787	17.84
9/03/2025	18.32	18.62	18.00	18.40	763,755	18.40
9/02/2025	19.00	19.00	17.57	18.50	3,914,107	18.50
8/29/2025	20.57	20.57	19.00	19.11	4,871,689	19.11
8/28/2025	22.12	22.53	21.90	22.00	1,072,353	22.00
8/27/2025	22.50	22.57	21.41	22.13	1,541,340	22.13
8/26/2025	22.50	23.03	22.35	23.00	736,981	23.00
8/25/2025	23.67	23.90	22.31	22.38	1,064,574	22.38
8/22/2025	23.23	23.65	22.80	23.40	850,817	23.40
8/21/2025	22.26	23.01	22.01	22.76	539,654	22.76