Chagee Holdings Limited American Depositary Shares (CHA) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -1.7%
- 3M
- +11.0%
- YTD
- -9.9%
- 1Y
- -61.4%
- 3Y
- -30.1%
- 5Y
- -19.3%
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
- -11.2%
CHA Stock Price Trajectory (2025–2026)
As of July 8, 2026, Chagee Holdings Limited American Depositary Shares (CHA) trades at $11.09, representing a -61.4% return over the past year. The stock has delivered a -63.1% total return over five years (-19.3% 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 -73.5%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers MNTN (-45.9% 1Y), CBRL (-24.4% 1Y), and BROS (-0.3% 1Y), CHA has underperformed the peer group average. Compare CHA vs MNTN →
CHA Historical Price Data · from 2025
Rows 1–50 of 306| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 11.28 | 11.57 | 11.01 | 11.09 | 476K | -1.60% |
| 2026-07-06 | 11.15 | 11.50 | 11.00 | 11.27 | 568K | +2.36% |
| 2026-07-02 | 12.00 | 12.21 | 11.01 | 11.01 | 1.44M | -8.02% |
| 2026-07-01 | 11.90 | 12.49 | 11.90 | 11.97 | 1.47M | -0.42% |
| 2026-06-30 | 11.99 | 12.15 | 11.92 | 12.02 | 610K | +0.42% |
| 2026-06-29 | 12.18 | 12.23 | 11.92 | 11.97 | 66K | -1.40% |
| 2026-06-26 | 11.39 | 12.16 | 11.34 | 12.14 | 0 | +6.49% |
| 2026-06-25 | 11.67 | 11.68 | 11.32 | 11.40 | 569K | -2.98% |
| 2026-06-24 | 11.50 | 12.01 | 11.48 | 11.75 | 803K | +2.17% |
| 2026-06-23 | 11.11 | 11.70 | 11.11 | 11.50 | 693K | +2.50% |
| 2026-06-22 | 11.40 | 11.52 | 11.03 | 11.22 | 688K | -3.69% |
| 2026-06-18 | 11.65 | 12.06 | 11.45 | 11.65 | 1.02M | +1.13% |
| 2026-06-17 | 11.50 | 11.86 | 11.37 | 11.52 | 420K | 0.00% |
| 2026-06-16 | 11.80 | 11.91 | 11.44 | 11.52 | 530K | -2.37% |
| 2026-06-15 | 12.00 | 12.26 | 11.78 | 11.80 | 459K | -2.96% |
| 2026-06-12 | 12.08 | 12.28 | 11.86 | 12.16 | 659K | +1.50% |
| 2026-06-11 | 11.70 | 12.29 | 11.68 | 11.98 | 980K | +2.22% |
| 2026-06-10 | 10.90 | 11.86 | 10.90 | 11.72 | 1.29M | +7.52% |
| 2026-06-09 | 11.19 | 11.48 | 10.84 | 10.90 | 581K | -3.37% |
| 2026-06-08 | 11.41 | 11.69 | 11.15 | 11.28 | 462K | -2.25% |
| 2026-06-05 | 11.58 | 11.58 | 11.20 | 11.54 | 800K | 0.00% |
| 2026-06-04 | 11.85 | 11.88 | 11.48 | 11.54 | 665K | -2.45% |
| 2026-06-03 | 12.67 | 12.67 | 11.80 | 11.83 | 1.47M | -7.22% |
| 2026-06-02 | 12.98 | 13.19 | 12.50 | 12.75 | 1.38M | -3.34% |
| 2026-06-01 | 12.70 | 13.40 | 12.38 | 13.19 | 1.90M | +3.37% |
| 2026-05-29 | 11.56 | 12.95 | 11.40 | 12.76 | 3.86M | +25.59% |
| 2026-05-28 | 10.04 | 10.27 | 9.92 | 10.16 | 487K | -0.10% |
| 2026-05-27 | 9.68 | 10.20 | 9.65 | 10.17 | 581K | +4.41% |
| 2026-05-26 | 9.54 | 9.79 | 9.36 | 9.74 | 418K | +2.10% |
| 2026-05-22 | 9.52 | 9.84 | 9.41 | 9.54 | 877K | -4.31% |
| 2026-05-21 | 10.05 | 10.09 | 9.68 | 9.97 | 399K | -2.06% |
| 2026-05-20 | 10.15 | 10.27 | 10.00 | 10.18 | 310K | +0.10% |
| 2026-05-19 | 10.25 | 10.40 | 10.12 | 10.17 | 347K | -0.39% |
| 2026-05-18 | 9.90 | 10.23 | 9.89 | 10.21 | 378K | +3.76% |
| 2026-05-15 | 10.00 | 10.12 | 9.84 | 9.84 | 226K | -1.99% |
| 2026-05-14 | 10.42 | 10.42 | 10.00 | 10.04 | 583K | -4.02% |
| 2026-05-13 | 10.35 | 10.72 | 10.35 | 10.46 | 304K | +0.19% |
| 2026-05-12 | 10.34 | 10.64 | 10.17 | 10.44 | 350K | 0.00% |
| 2026-05-11 | 10.49 | 10.61 | 10.12 | 10.44 | 629K | -0.38% |
| 2026-05-08 | 11.03 | 11.03 | 10.43 | 10.48 | 639K | -4.64% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -61.4% over the past year, below its 5-year annualized CAGR of -19.3%. 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 $29.10. Current 1-year return of -61.4% 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.