Chagee Holdings Limited American Depositary Shares (CHA) Stock Price History
Historical prices from 2025 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
CHA Stock Price Trajectory (2025–2026)
As of March 1, 2026, Chagee Holdings Limited American Depositary Shares (CHA) trades at $10.93, representing a -66.3% return over the past year. The stock has delivered a -19.6% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $41.80 on April 17, 2025. From this peak, CHA has corrected -73.9%, currently trading 42% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers COCO (+79.0% 1Y), OTLY (+11.9% 1Y), and BRFH (-29.2% 1Y), CHA has underperformed the peer group average. Compare CHA vs COCO →
Historical Price Data
Showing 30 of 218 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 11.15 | 11.40 | 10.88 | 10.93 | 10 | -1.97% |
| 2026-02-26 | 10.85 | 11.49 | 10.79 | 11.15 | 11 | +2.01% |
| 2026-02-25 | 10.72 | 11.01 | 10.72 | 10.93 | 10 | +1.77% |
| 2026-02-24 | 10.24 | 10.87 | 10.24 | 10.74 | 10 | +4.88% |
| 2026-02-23 | 10.35 | 10.60 | 10.21 | 10.24 | 10 | -0.97% |
| 2026-02-20 | 10.41 | 10.79 | 10.33 | 10.34 | 10 | -1.99% |
| 2026-02-19 | 10.70 | 10.79 | 10.50 | 10.55 | 172K | -2.50% |
| 2026-02-18 | 10.52 | 11.00 | 10.52 | 10.82 | 182K | +3.31% |
| 2026-02-17 | 10.30 | 10.56 | 10.30 | 10.47 | 36K | +1.59% |
| 2026-02-13 | 10.30 | 10.43 | 10.10 | 10.31 | 369K | +1.08% |
| 2026-02-12 | 10.38 | 10.38 | 9.95 | 10.20 | 839K | -1.07% |
| 2026-02-11 | 10.74 | 10.86 | 10.17 | 10.31 | 992K | -3.82% |
| 2026-02-10 | 10.70 | 11.00 | 10.66 | 10.72 | 513K | +0.28% |
| 2026-02-09 | 10.98 | 10.98 | 10.35 | 10.69 | 1.06M | -2.73% |
| 2026-02-06 | 10.98 | 11.06 | 10.61 | 10.99 | 657K | +3.68% |
| 2026-02-05 | 11.06 | 11.18 | 10.60 | 10.60 | 762K | -5.19% |
| 2026-02-04 | 11.21 | 11.45 | 11.02 | 11.18 | 641K | +1.27% |
| 2026-02-03 | 11.46 | 11.53 | 10.90 | 11.04 | 879K | -3.83% |
| 2026-02-02 | 11.74 | 11.92 | 11.40 | 11.48 | 685K | -2.05% |
| 2026-01-30 | 12.18 | 12.26 | 11.69 | 11.72 | 552K | -2.82% |
| 2026-01-29 | 12.08 | 12.18 | 11.96 | 12.06 | 223K | +0.67% |
| 2026-01-28 | 12.20 | 12.44 | 11.98 | 11.98 | 393K | -1.64% |
| 2026-01-27 | 12.19 | 12.34 | 12.05 | 12.18 | 431K | -0.08% |
| 2026-01-26 | 12.27 | 12.45 | 12.13 | 12.19 | 315K | -0.65% |
| 2026-01-24 | 12.40 | 12.40 | 12.10 | 12.27 | 237K | 0.00% |
| 2026-01-23 | 12.40 | 12.40 | 12.10 | 12.27 | 238K | -1.05% |
| 2026-01-22 | 11.90 | 12.47 | 11.90 | 12.40 | 492K | +4.20% |
| 2026-01-21 | 12.16 | 12.30 | 11.70 | 11.90 | 556K | -1.57% |
| 2026-01-20 | 12.01 | 12.53 | 12.01 | 12.09 | 574K | 0.00% |
| 2026-01-16 | 12.18 | 12.32 | 11.92 | 12.09 | 464K | -2.11% |
See CHA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CHA Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare CHA vs WMT
See how CHA stacks up against sector leader Walmart Inc..
Start ComparisonFrequently Asked Questions
How has CHA stock performed recently?
CHA declined -66.3% over the past year, below its 5-year annualized CAGR of -19.6%. 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 $41.80. Current 1-year return of -66.3% 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.