XNAS
Datos históricos de Chagee Holdings Limited American Depositary Shares
Chagee Holdings Limited American Depositary Shares · CHA
$11.25
▲ +0.01 (+0.09%)
Última operación · 10/10/2026, 17:18:19 UTC
- Variación en el periodo
- −29.07%
- Máximo
- US$17.66
- 23 de octubre de 2025
- Mínimo
- US$8.98
- 31 de marzo de 2026
- Volumen medio diario
- 0.75 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 11.33 | 11.48 | 11.19 | 11.25 | −0.71% | 352,760.632 |
| 8 oct 2026 | 11.10 | 11.47 | 11.10 | 11.33 | +1.52% | 590,884.173 |
| 7 oct 2026 | 11.35 | 11.57 | 11.06 | 11.16 | −2.28% | 538,107.728 |
| 6 oct 2026 | 11.22 | 11.47 | 11.05 | 11.42 | +2.06% | 594,110.985 |
| 5 oct 2026 | 11.05 | 11.34 | 11.05 | 11.19 | +1.91% | 629,345.247 |
| 2 oct 2026 | 11.12 | 11.12 | 10.85 | 10.98 | −1.44% | 574,984.358 |
| 1 oct 2026 | 11.76 | 11.83 | 11.11 | 11.14 | −4.79% | 700,507.184 |
| 30 sep 2026 | 11.36 | 11.83 | 11.36 | 11.70 | +2.99% | 982,497.61 |
| 29 sep 2026 | 11.43 | 11.43 | 11.10 | 11.36 | −0.79% | 856,839.533 |
| 28 sep 2026 | 11.47 | 11.56 | 11.36 | 11.45 | +0.35% | 658,613.045 |
| 25 sep 2026 | 11.40 | 11.48 | 11.20 | 11.41 | −0.52% | 710,359.665 |
| 24 sep 2026 | 11.37 | 11.58 | 11.30 | 11.47 | +1.68% | 726,669.658 |
| 23 sep 2026 | 11.48 | 11.63 | 11.28 | 11.28 | −3.26% | 731,250.135 |
| 22 sep 2026 | 12.29 | 12.31 | 11.62 | 11.66 | −4.58% | 1.1 M |
| 21 sep 2026 | 12.05 | 12.38 | 12.02 | 12.22 | +1.66% | 989,335.984 |
| 18 sep 2026 | 12.21 | 12.50 | 11.99 | 12.02 | −1.48% | 2.1 M |
| 17 sep 2026 | 12.12 | 12.35 | 11.98 | 12.20 | +0.08% | 906,745.301 |
| 16 sep 2026 | 12.21 | 12.56 | 12.14 | 12.19 | −0.16% | 961,562.896 |
| 15 sep 2026 | 12.48 | 12.50 | 12.16 | 12.21 | −2.40% | 1.02 M |
| 14 sep 2026 | 12.28 | 12.70 | 12.27 | 12.51 | +2.21% | 1.87 M |
| 11 sep 2026 | 12.31 | 12.58 | 12.20 | 12.24 | −0.89% | 897,509.475 |
| 10 sep 2026 | 12.30 | 12.45 | 12.09 | 12.35 | −0.80% | 1.31 M |
| 9 sep 2026 | 12.40 | 12.67 | 12.19 | 12.45 | −1.11% | 1.05 M |
| 8 sep 2026 | 11.62 | 12.66 | 11.46 | 12.59 | +7.98% | 2.66 M |
| 4 sep 2026 | 11.27 | 11.78 | 11.20 | 11.66 | +2.64% | 1.75 M |
| 3 sep 2026 | 11.61 | 11.64 | 11.32 | 11.36 | −2.15% | 1.17 M |
| 2 sep 2026 | 11.92 | 11.92 | 11.58 | 11.61 | −2.68% | 876,976.007 |
| 1 sep 2026 | 11.63 | 12.11 | 11.61 | 11.93 | +2.58% | 2.69 M |
| 31 ago 2026 | 11.21 | 11.94 | 11.01 | 11.63 | +7.69% | 4 M |
| 28 ago 2026 | 10.30 | 10.80 | 10.20 | 10.80 | +4.35% | 2.01 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.