Chagee Holdings Limited American Depositary Shares (CHA) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -6.6%
- 3M
- -6.9%
- YTD
- -9.5%
- 1Y
- -31.5%
- 3Y
- -30.0%
- 5Y
- -19.2%
Loading 10-year price history...
CHA Historical Performance
CHA Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- -64.1%
- 2026 annual price return
- -8.6%
CHA Stock Price Trajectory (2025–2026)
As of October 2, 2026, Chagee Holdings Limited American Depositary Shares (CHA) trades at $11.14, representing a -31.5% return over the past year. The stock has delivered a -63.0% total return over five years (-19.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $41.80 on April 17, 2025. From this peak, CHA has corrected -73.3%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers MNTN (-42.4% 1Y), CBRL (+19.2% 1Y), and BROS (-25.1% 1Y), CHA has underperformed the peer group average. Compare CHA vs MNTN →
CHA Historical Price Data · from 2025
Rows 1–50 of 366| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-01 | 11.76 | 11.85 | 11.11 | 11.14 | 585K | -4.79% |
| 2026-09-30 | 11.36 | 11.82 | 11.36 | 11.70 | 870K | +2.99% |
| 2026-09-29 | 11.43 | 11.43 | 11.10 | 11.36 | 565K | -0.79% |
| 2026-09-28 | 11.47 | 11.56 | 11.36 | 11.45 | 494K | +0.35% |
| 2026-09-25 | 11.40 | 11.48 | 11.20 | 11.41 | 542K | -0.52% |
| 2026-09-24 | 11.37 | 11.58 | 11.31 | 11.47 | 727K | +1.68% |
| 2026-09-23 | 11.48 | 11.63 | 11.28 | 11.28 | 721K | -3.26% |
| 2026-09-22 | 12.31 | 12.31 | 11.63 | 11.66 | 1.02M | -4.58% |
| 2026-09-21 | 12.05 | 12.32 | 12.02 | 12.22 | 898K | +1.66% |
| 2026-09-18 | 12.21 | 12.50 | 11.99 | 12.02 | 2.10M | -1.48% |
| 2026-09-17 | 12.12 | 12.35 | 11.98 | 12.20 | 897K | +0.08% |
| 2026-09-16 | 12.21 | 12.56 | 12.14 | 12.19 | 961K | -0.16% |
| 2026-09-15 | 12.48 | 12.50 | 12.15 | 12.21 | 987K | -2.40% |
| 2026-09-14 | 12.28 | 12.70 | 12.27 | 12.51 | 1.07M | +2.21% |
| 2026-09-11 | 12.33 | 12.58 | 12.20 | 12.24 | 897K | -0.89% |
| 2026-09-10 | 12.30 | 12.45 | 12.09 | 12.35 | 916K | -0.80% |
| 2026-09-09 | 12.40 | 12.49 | 12.20 | 12.45 | 1.05M | -1.11% |
| 2026-09-08 | 11.62 | 12.66 | 11.46 | 12.59 | 2.39M | +7.98% |
| 2026-09-04 | 11.27 | 11.78 | 11.20 | 11.66 | 1.39M | +2.64% |
| 2026-09-03 | 11.61 | 11.64 | 11.32 | 11.36 | 795K | -2.15% |
| 2026-09-02 | 11.92 | 11.92 | 11.59 | 11.61 | 877K | -2.68% |
| 2026-09-01 | 11.63 | 12.11 | 11.61 | 11.93 | 2.69M | +2.58% |
| 2026-08-31 | 11.12 | 11.94 | 11.01 | 11.63 | 3.98M | +7.69% |
| 2026-08-28 | 10.30 | 10.80 | 10.20 | 10.80 | 2.01M | +4.35% |
| 2026-08-27 | 10.54 | 10.61 | 10.26 | 10.35 | 727K | -2.63% |
| 2026-08-26 | 10.77 | 10.85 | 10.52 | 10.63 | 300K | -1.67% |
| 2026-08-25 | 10.88 | 10.94 | 10.62 | 10.81 | 315K | -0.28% |
| 2026-08-24 | 10.76 | 11.02 | 10.68 | 10.84 | 428K | +0.28% |
| 2026-08-21 | 10.67 | 10.88 | 10.52 | 10.81 | 533K | +1.79% |
| 2026-08-20 | 10.39 | 10.67 | 10.26 | 10.62 | 378K | +2.41% |
| 2026-08-19 | 10.05 | 10.54 | 10.05 | 10.37 | 805K | +3.18% |
| 2026-08-18 | 10.12 | 10.24 | 9.96 | 10.05 | 572K | -0.99% |
| 2026-08-17 | 10.27 | 10.36 | 10.08 | 10.15 | 564K | -1.17% |
| 2026-08-14 | 10.20 | 10.34 | 10.08 | 10.27 | 320K | +0.39% |
| 2026-08-13 | 10.10 | 10.24 | 10.04 | 10.23 | 481K | +2.20% |
| 2026-08-12 | 10.19 | 10.29 | 9.84 | 10.01 | 649K | -2.25% |
| 2026-08-11 | 10.14 | 10.36 | 10.14 | 10.24 | 356K | +0.29% |
| 2026-08-10 | 10.24 | 10.37 | 9.94 | 10.21 | 937K | +0.29% |
| 2026-08-07 | 10.21 | 10.33 | 10.13 | 10.18 | 315K | +0.20% |
| 2026-08-06 | 10.88 | 10.92 | 10.15 | 10.16 | 930K | -7.38% |
| 2026-08-05 | 10.88 | 11.10 | 10.80 | 10.97 | 334K | -0.45% |
| 2026-08-04 | 11.10 | 11.13 | 10.91 | 11.02 | 433K | -1.17% |
| 2026-08-03 | 11.41 | 11.54 | 11.05 | 11.15 | 394K | -0.89% |
| 2026-07-31 | 11.02 | 11.38 | 11.02 | 11.25 | 387K | +0.54% |
| 2026-07-30 | 11.24 | 11.40 | 10.88 | 11.19 | 337K | -1.06% |
| 2026-07-29 | 11.64 | 11.92 | 11.28 | 11.31 | 362K | -2.84% |
| 2026-07-28 | 11.80 | 12.27 | 11.60 | 11.64 | 520K | -0.85% |
| 2026-07-27 | 11.34 | 11.77 | 11.24 | 11.74 | 407K | +4.82% |
| 2026-07-24 | 11.24 | 11.34 | 11.02 | 11.20 | 492K | -0.18% |
| 2026-07-23 | 11.00 | 11.29 | 10.95 | 11.22 | 363K | +2.00% |
CHA Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CHA — Frequently Asked Questions
Quick answers to the most common questions about buying CHA stock.
How has CHA stock performed recently?
CHA declined -31.5% over the past year, below its 5-year annualized CAGR of -19.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CHA's all-time high price?
Chagee Holdings Limited American Depositary Shares reached $41.80 on 2025-04-17. The 52-week high is $17.66. Current 1-year return of -31.5% places the stock further from historical peaks.
Where can I download CHA historical price data?
This page provides CHA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.