Chagee Holdings Limited American Depositary Shares (CHA) Stock Price History
Historical prices from 2025 to 2026
Loading 10-year price history...
CHA Historical Performance
Short-Term Returns
CHA Stock Price Trajectory (2025–2026)
As of May 8, 2026, Chagee Holdings Limited American Depositary Shares (CHA) trades at $10.99, representing a -65.7% return over the past year. The stock has delivered a -63.4% total return over five years (-19.5% 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 -73.7%, currently trading 24% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers MNTN (-65.2% 1Y), CBRL (-29.7% 1Y), and BROS (-9.5% 1Y), CHA has underperformed the peer group average. Compare CHA vs MNTN →
CHA Historical Price Data (2025–2026)
Showing 30 of 266 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 10.98 | 11.13 | 10.92 | 10.99 | 445K | +0.27% |
| 2026-05-06 | 10.92 | 11.16 | 10.82 | 10.96 | 404K | +0.74% |
| 2026-05-05 | 11.12 | 11.21 | 10.81 | 10.88 | 346K | -2.16% |
| 2026-05-04 | 11.00 | 11.44 | 10.96 | 11.12 | 511K | +1.46% |
| 2026-05-01 | 11.10 | 11.10 | 10.96 | 10.96 | 236K | -1.26% |
| 2026-04-30 | 10.73 | 11.20 | 10.71 | 11.10 | 401K | +3.93% |
| 2026-04-29 | 11.00 | 11.23 | 10.62 | 10.68 | 654K | -2.29% |
| 2026-04-28 | 10.71 | 11.08 | 10.70 | 10.93 | 450K | +2.05% |
| 2026-04-27 | 10.67 | 11.11 | 10.50 | 10.71 | 414K | -0.37% |
| 2026-04-24 | 11.00 | 11.04 | 10.38 | 10.75 | 513K | -1.56% |
| 2026-04-23 | 10.99 | 11.00 | 10.70 | 10.92 | 400K | -1.53% |
| 2026-04-22 | 10.78 | 11.14 | 10.72 | 11.09 | 596K | +4.62% |
| 2026-04-21 | 10.39 | 10.96 | 10.39 | 10.60 | 513K | +2.12% |
| 2026-04-20 | 10.40 | 10.45 | 10.29 | 10.38 | 273K | -0.10% |
| 2026-04-17 | 10.31 | 10.57 | 10.31 | 10.39 | 240K | +0.78% |
| 2026-04-16 | 10.36 | 10.49 | 10.27 | 10.31 | 191K | -1.43% |
| 2026-04-15 | 10.08 | 10.50 | 10.08 | 10.46 | 318K | +2.85% |
| 2026-04-14 | 10.03 | 10.32 | 10.02 | 10.17 | 326K | +1.40% |
| 2026-04-13 | 9.80 | 10.10 | 9.70 | 10.03 | 441K | +2.03% |
| 2026-04-10 | 9.82 | 9.95 | 9.73 | 9.83 | 216K | +1.03% |
| 2026-04-09 | 10.05 | 10.12 | 9.65 | 9.73 | 297K | -3.38% |
| 2026-04-08 | 10.33 | 10.50 | 10.04 | 10.07 | 344K | +0.80% |
| 2026-04-07 | 10.41 | 10.42 | 9.90 | 9.99 | 322K | -4.13% |
| 2026-04-06 | 10.24 | 10.87 | 9.96 | 10.42 | 874K | +3.27% |
| 2026-04-02 | 9.59 | 10.16 | 9.29 | 10.09 | 1.41M | +10.15% |
| 2026-04-01 | 9.30 | 9.49 | 9.01 | 9.16 | 721K | -1.82% |
| 2026-03-31 | 9.00 | 9.60 | 8.98 | 9.33 | 2.24M | -2.91% |
| 2026-03-30 | 9.65 | 9.75 | 9.53 | 9.61 | 470K | +0.84% |
| 2026-03-27 | 9.87 | 9.89 | 9.51 | 9.53 | 518K | -3.54% |
| 2026-03-26 | 10.02 | 10.27 | 9.88 | 9.88 | 364K | -2.37% |
See CHA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CHA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CHA vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonCHA — Frequently Asked Questions
Quick answers to the most common questions about buying CHA stock.
How has CHA stock performed recently?
CHA declined -65.7% over the past year, below its 5-year annualized CAGR of -19.5%. 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 $35.42. Current 1-year return of -65.7% 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.