Chagee Holdings Limited - American Depositary Shares (CHA)

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

Date Range:

2025-06-18 - 2025-09-18

Date	Open	High	Low	Close	Volume	Adjusted Close
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
8/20/2025	23.19	23.25	22.43	22.52	1,163,404	22.52
8/19/2025	23.20	23.70	22.72	22.83	1,035,741	22.83
8/18/2025	22.35	23.59	22.19	23.14	2,249,706	23.14
8/15/2025	21.58	22.28	21.23	22.24	875,673	22.24
8/14/2025	21.65	21.68	20.56	21.52	1,167,081	21.52
8/13/2025	22.05	22.31	21.63	21.68	517,961	21.68
8/12/2025	21.80	22.02	21.43	21.66	505,880	21.66
8/11/2025	21.72	22.46	21.66	21.79	510,776	21.79
8/08/2025	21.80	21.80	21.02	21.72	663,143	21.72
8/07/2025	21.66	22.40	21.66	21.78	864,410	21.78
8/06/2025	21.50	22.38	20.96	21.72	1,644,442	21.72
8/05/2025	21.74	21.86	20.87	20.87	1,147,902	20.87
8/04/2025	21.67	22.19	21.21	21.69	1,040,404	21.69
8/01/2025	21.91	22.20	21.16	21.24	990,017	21.24
7/31/2025	23.06	23.20	22.06	22.11	1,325,847	22.11
7/30/2025	23.14	23.78	23.06	23.40	939,884	23.40
7/29/2025	23.25	23.64	23.00	23.11	599,372	23.11
7/28/2025	23.60	23.89	23.18	23.19	595,340	23.19
7/25/2025	24.21	24.22	23.30	23.53	1,185,470	23.53
7/24/2025	25.63	25.70	24.15	24.33	1,122,593	24.33
7/23/2025	25.06	25.85	24.95	25.63	929,199	25.63
7/22/2025	24.52	25.25	24.35	25.02	1,016,083	25.02
7/21/2025	24.53	24.71	24.21	24.36	930,723	24.36
7/18/2025	26.20	26.40	24.45	24.55	2,369,093	24.55
7/17/2025	26.34	26.57	25.96	26.17	792,677	26.17
7/16/2025	26.63	26.63	25.91	26.34	725,041	26.34
7/15/2025	27.27	27.30	26.41	26.54	998,555	26.54
7/14/2025	27.42	27.93	27.07	27.22	679,373	27.22
7/11/2025	28.00	28.05	27.50	27.55	688,863	27.55
7/10/2025	28.24	28.88	28.14	28.42	521,544	28.42
7/09/2025	27.84	28.34	26.60	28.10	1,427,297	28.10
7/08/2025	28.75	29.10	27.87	28.01	1,086,188	28.01
7/07/2025	28.00	29.06	27.83	28.75	2,081,088	28.75
7/03/2025	26.92	27.68	26.86	27.30	911,620	27.30
7/02/2025	26.71	27.60	26.69	26.86	1,315,468	26.86
7/01/2025	26.42	27.10	26.13	26.20	655,555	26.20
6/30/2025	26.35	26.45	25.73	26.11	773,137	26.11
6/27/2025	26.00	26.86	25.84	26.26	549,756	26.26
6/26/2025	25.65	26.13	25.26	26.06	1,501,359	26.06
6/25/2025	28.20	28.37	25.51	25.65	3,497,936	25.65
6/24/2025	28.88	28.88	28.18	28.13	615,760	28.13
6/23/2025	28.08	28.29	27.51	28.27	934,812	28.27
6/20/2025	28.41	28.90	27.99	28.48	757,045	28.48
6/18/2025	28.15	28.46	27.96	28.30	740,009	28.30