Chagee Holdings Limited American Depositary Shares
CHANASDAQConsumer Defensive● Active
$11.49
$-0.05(-0.46%)
Market Cap$2.2B
P/E Ratio—
52W High$33.99
52W Low$8.98
Chagee Holdings Limited American Depositary Shares（CHA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cha · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$41.80
Apr 17, 2025
-72.6% from here
5-Year Low5Y
$8.98
Mar 31, 2026
+27.7% from low
IPO Priceadj.
$32.44
Apr 17, 2025
-64.7% since IPO
1 Year Ago
$32.75
Jun 9, 2025
-65.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CHA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $11.41 | $11.69 | $11.15 | $11.63 | $11.63 | 162K | +1.93% |
| Jun 5, 2026 | $11.58 | $11.60 | $11.19 | $11.54 | $11.54 | 816K | -0.35% |
| Jun 4, 2026 | $11.85 | $11.90 | $11.48 | $11.58 | $11.58 | 666K | -2.28% |
| Jun 3, 2026 | $12.67 | $12.67 | $11.80 | $11.83 | $11.83 | 1.5M | -6.63% |
| Jun 2, 2026 | $12.98 | $13.19 | $12.50 | $12.75 | $12.75 | 1.4M | -1.77% |
| Jun 1, 2026 | $12.70 | $13.40 | $12.38 | $13.19 | $13.19 | 1.9M | +3.86% |
| May 29, 2026 | $11.65 | $12.96 | $11.32 | $12.76 | $12.76 | 3.9M | +9.53% |
| May 28, 2026 | $10.04 | $10.27 | $9.92 | $10.16 | $10.16 | 527K | +1.20% |
| May 27, 2026 | $9.68 | $10.20 | $9.65 | $10.17 | $10.17 | 615K | +5.06% |
| May 26, 2026 | $9.56 | $9.79 | $9.36 | $9.74 | $9.74 | 424K | +1.88% |
| May 22, 2026 | $9.52 | $9.86 | $9.41 | $9.54 | $9.54 | 891K | +0.21% |
| May 21, 2026 | $10.05 | $10.09 | $9.68 | $9.97 | $9.97 | 413K | -0.80% |
| May 20, 2026 | $10.15 | $10.28 | $10.00 | $10.18 | $10.18 | 332K | +0.30% |
| May 19, 2026 | $10.25 | $10.40 | $10.12 | $10.17 | $10.17 | 348K | -0.78% |
| May 18, 2026 | $9.90 | $10.23 | $9.89 | $10.21 | $10.21 | 388K | +3.13% |
| May 15, 2026 | $10.00 | $10.12 | $9.84 | $9.84 | $9.84 | 230K | -1.60% |
| May 14, 2026 | $10.42 | $10.42 | $10.00 | $10.04 | $10.04 | 585K | -3.65% |
| May 13, 2026 | $10.35 | $10.72 | $10.35 | $10.46 | $10.46 | 311K | +1.06% |
| May 12, 2026 | $10.34 | $10.64 | $10.17 | $10.44 | $10.44 | 352K | +0.97% |
| May 11, 2026 | $10.49 | $10.62 | $10.12 | $10.44 | $10.44 | 643K | -0.48% |
Showing 1–20 of 286 records
Annual Stock Price Performance · CHA
Jan 1 → Dec 31 · 2 years2026-2.5%$11.93 → $11.63
-2.5%
2025-65.5%$33.75 → $11.63
-65.5%
Best Year2026 · -2.5%
Worst Year2025 · -65.5%
Positive Years0 / 2
Avg Annual Return-34.0%
2Y Total Return-65.5%
2Y CAGR~-41.3% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.7B
Costco Wholesale Corporation
COST
$975.45+0.00%
Mkt Cap $432.6B
The Coca-Cola Company
KO
$79.33+0.00%
Mkt Cap $341.3B
The Procter & Gamble Company
PG
$145.36+0.00%
Mkt Cap $338.5B
Philip Morris International Inc.
PM
$175.83+0.00%
Mkt Cap $274.0B
PepsiCo, Inc.
PEP
$140.46+0.00%
Mkt Cap $192.0B
Anheuser-Busch InBev SA/NV
BUD
$78.26+0.00%
Mkt Cap $151.5B
British American Tobacco p.l.c.
BTI
$59.78+0.00%
Mkt Cap $129.2B
Unilever PLC
UL
$55.97+0.00%
Mkt Cap $121.2B
Altria Group, Inc.
MO
$71.64+0.00%
Mkt Cap $119.6BWhat If You Invested in CHA?
If you invested $1,000 in CHA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$353
Total Return-64.7%
CAGR~-64.7% / yr
Profit$-647
Based on Apr 17, 2025 · $32.44Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Chagee Holdings Limited American Depositary Shares（CHA）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $11.47。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CHA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CHA 历史股价FMP 日线复权 OHLCV