5 DAY PERFORMANCE
-12.78%
1 MONTH PERFORMANCE
+0.28%
3 MONTH PERFORMANCE
-8.58%
6 MONTH PERFORMANCE
+0.66%
YEAR-TO-DATE PERFORMANCE
-8.43%
1 YEAR PERFORMANCE
-38.69%
Chagee Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $12.21 | $12.02 (-1.56%) | $12.50 | $11.99 | 2.10 M | $2.30 B |
| 09/17/2026 | $12.12 | $12.20 (0.66%) | $12.35 | $11.98 | 906.75 K | $2.33 B |
| 09/16/2026 | $12.21 | $12.19 (-0.16%) | $12.56 | $12.14 | 961.56 K | $2.33 B |
| 09/15/2026 | $12.48 | $12.21 (-2.16%) | $12.50 | $12.15 | 1.02 M | $2.34 B |
| 09/14/2026 | $12.28 | $12.51 (1.87%) | $12.70 | $12.27 | 1.87 M | $2.39 B |
| 09/11/2026 | $12.31 | $12.24 (-0.57%) | $12.58 | $12.20 | 897.51 K | $2.34 B |
| 09/10/2026 | $12.30 | $12.35 (0.41%) | $12.45 | $12.09 | 1.31 M | $2.36 B |
| 09/09/2026 | $12.40 | $12.45 (0.4%) | $12.67 | $12.19 | 1.05 M | $2.38 B |
| 09/08/2026 | $11.62 | $12.59 (8.35%) | $12.66 | $11.46 | 2.66 M | $2.41 B |
| 09/04/2026 | $11.27 | $11.66 (3.46%) | $11.78 | $11.20 | 1.75 M | $2.23 B |
| 09/03/2026 | $11.61 | $11.36 (-2.15%) | $11.64 | $11.32 | 1.17 M | $2.17 B |
| 09/02/2026 | $11.92 | $11.61 (-2.6%) | $11.92 | $11.58 | 876.98 K | $2.22 B |
| 09/01/2026 | $11.63 | $11.93 (2.58%) | $12.11 | $11.61 | 2.69 M | $2.28 B |
| 08/31/2026 | $11.21 | $11.63 (3.75%) | $11.94 | $11.01 | 4.00 M | $2.23 B |
| 08/28/2026 | $10.30 | $10.80 (4.85%) | $10.80 | $10.20 | 2.01 M | $2.07 B |
| 08/27/2026 | $10.54 | $10.35 (-1.8%) | $10.61 | $10.26 | 741.20 K | $1.98 B |
| 08/26/2026 | $10.77 | $10.63 (-1.3%) | $10.85 | $10.52 | 300.45 K | $2.03 B |
| 08/25/2026 | $10.88 | $10.81 (-0.64%) | $10.94 | $10.62 | 315.40 K | $2.07 B |
| 08/24/2026 | $10.76 | $10.84 (0.74%) | $11.02 | $10.68 | 428.32 K | $2.07 B |
| 08/21/2026 | $10.67 | $10.81 (1.31%) | $10.88 | $10.52 | 533.21 K | $2.07 B |
| 08/20/2026 | $10.39 | $10.62 (2.21%) | $10.67 | $10.26 | 377.65 K | $2.03 B |
| 08/19/2026 | $10.05 | $10.37 (3.18%) | $10.54 | $10.05 | 805.31 K | $1.98 B |
| 08/18/2026 | $10.12 | $10.05 (-0.69%) | $10.24 | $9.96 | 572.43 K | $1.92 B |
| 08/17/2026 | $10.27 | $10.15 (-1.17%) | $10.36 | $10.08 | 564.25 K | $1.94 B |
| 08/14/2026 | $10.20 | $10.27 (0.69%) | $10.34 | $10.08 | 320.42 K | $1.96 B |
| 08/13/2026 | $10.10 | $10.23 (1.29%) | $10.24 | $10.04 | 480.91 K | $1.95 B |
| 08/12/2026 | $10.19 | $10.01 (-1.77%) | $10.29 | $9.84 | 648.60 K | $1.91 B |
| 08/11/2026 | $10.14 | $10.24 (0.99%) | $10.36 | $10.14 | 355.72 K | $1.96 B |
| 08/10/2026 | $10.24 | $10.21 (-0.29%) | $10.37 | $9.94 | 936.95 K | $1.95 B |
| 08/07/2026 | $10.21 | $10.18 (-0.29%) | $10.33 | $10.13 | 315.04 K | $1.95 B |
| 08/06/2026 | $10.88 | $10.16 (-6.62%) | $10.92 | $10.15 | 929.52 K | $1.94 B |
| 08/05/2026 | $10.88 | $10.97 (0.83%) | $11.10 | $10.80 | 334.47 K | $2.10 B |
| 08/04/2026 | $11.10 | $11.02 (-0.72%) | $11.13 | $10.91 | 433.00 K | $2.11 B |
| 08/03/2026 | $11.41 | $11.15 (-2.28%) | $11.54 | $11.05 | 394.20 K | $2.13 B |
| 07/31/2026 | $11.02 | $11.25 (2.09%) | $11.38 | $11.02 | 386.70 K | $2.15 B |
| 07/30/2026 | $11.24 | $11.19 (-0.44%) | $11.40 | $10.88 | 337.10 K | $2.14 B |
| 07/29/2026 | $11.64 | $11.31 (-2.84%) | $11.92 | $11.28 | 361.77 K | $2.16 B |
| 07/28/2026 | $11.80 | $11.64 (-1.36%) | $12.27 | $11.60 | 520.23 K | $2.22 B |
| 07/27/2026 | $11.34 | $11.74 (3.53%) | $11.77 | $11.24 | 407.33 K | $2.24 B |
| 07/24/2026 | $11.24 | $11.20 (-0.36%) | $11.34 | $11.02 | 492.40 K | $2.14 B |
| 07/23/2026 | $11.00 | $11.22 (2%) | $11.29 | $10.95 | 363.48 K | $2.14 B |
| 07/22/2026 | $11.48 | $11.00 (-4.18%) | $11.49 | $10.96 | 410.80 K | $2.10 B |
| 07/21/2026 | $11.60 | $11.57 (-0.26%) | $11.74 | $11.47 | 316.00 K | $2.21 B |
| 07/20/2026 | $11.35 | $11.58 (2.03%) | $11.69 | $11.31 | 314.72 K | $2.21 B |
| 07/17/2026 | $11.29 | $11.30 (0.09%) | $11.43 | $11.23 | 328.05 K | $2.16 B |
| 07/16/2026 | $11.43 | $11.42 (-0.09%) | $11.65 | $11.26 | 492.70 K | $2.18 B |
| 07/15/2026 | $11.38 | $11.30 (-0.7%) | $11.69 | $11.29 | 415.75 K | $2.16 B |
| 07/14/2026 | $11.45 | $11.28 (-1.48%) | $11.65 | $11.20 | 393.13 K | $2.16 B |
| 07/13/2026 | $11.08 | $11.68 (5.42%) | $11.86 | $11.08 | 569.45 K | $2.23 B |
| 07/10/2026 | $10.97 | $11.00 (0.27%) | $11.10 | $10.89 | 468.97 K | $2.10 B |
| 07/09/2026 | $11.37 | $11.01 (-3.17%) | $11.37 | $10.85 | 658.40 K | $2.10 B |
| 07/08/2026 | $11.09 | $11.39 (2.71%) | $11.44 | $11.09 | 324.50 K | $2.18 B |
| 07/07/2026 | $11.38 | $11.09 (-2.55%) | $11.57 | $11.01 | 476.40 K | $2.12 B |
| 07/06/2026 | $11.15 | $11.27 (1.08%) | $11.51 | $11.00 | 578.20 K | $2.15 B |
| 07/02/2026 | $11.99 | $11.01 (-8.17%) | $12.26 | $11.01 | 1.46 M | $2.10 B |
| 07/01/2026 | $11.90 | $11.97 (0.59%) | $12.49 | $11.90 | 1.48 M | $2.29 B |
| 06/30/2026 | $11.99 | $12.02 (0.25%) | $12.15 | $11.92 | 625.41 K | $2.30 B |
| 06/29/2026 | $12.18 | $11.97 (-1.72%) | $12.23 | $11.92 | 427.63 K | $2.29 B |
| 06/26/2026 | $11.34 | $12.14 (7.05%) | $12.16 | $11.34 | 763.32 K | $2.32 B |
| 06/25/2026 | $11.68 | $11.40 (-2.4%) | $11.68 | $11.32 | 573.28 K | $2.18 B |
| 06/24/2026 | $11.50 | $11.75 (2.17%) | $12.01 | $11.48 | 832.74 K | $2.25 B |
| 06/23/2026 | $11.11 | $11.48 (3.33%) | $11.70 | $11.11 | 713.00 K | $2.19 B |
| 06/22/2026 | $11.40 | $11.22 (-1.58%) | $11.53 | $11.03 | 690.50 K | $2.14 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.
