Stockscreener 앱 받기
12.44
1.22%
0.15
Chagee Holdings Ltd Adr 주식 (CHA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $12.58 | $12.10 | $0.48 | 940,819.0 | +1.22% |
| 2026-10-14 | $12.52 | $12.08 | $0.44 | 545,498.0 | -1.84% |
| 2026-10-13 | $12.53 | $11.71 | $0.82 | 867,339.0 | +4.59% |
| 2026-10-12 | $12.00 | $11.00 | $1.00 | 1,471,886.0 | +6.40% |
| 2026-10-09 | $11.47 | $11.19 | $0.285 | 352,761.0 | -0.71% |
| 2026-10-08 | $11.46 | $11.10 | $0.365 | 590,884.0 | +1.52% |
| 2026-10-07 | $11.56 | $11.06 | $0.505 | 538,108.0 | -2.28% |
| 2026-10-06 | $11.47 | $11.05 | $0.42 | 594,111.0 | +2.06% |
| 2026-10-05 | $11.34 | $11.05 | $0.285 | 629,345.0 | +1.91% |
| 2026-10-02 | $11.12 | $10.85 | $0.275 | 574,984.0 | -1.44% |
| 2026-10-01 | $11.83 | $11.11 | $0.725 | 700,507.0 | -4.79% |
| 2026-09-30 | $11.82 | $11.36 | $0.465 | 982,498.0 | +2.99% |
| 2026-09-29 | $11.43 | $11.10 | $0.33 | 564,846.0 | -0.79% |
| 2026-09-28 | $11.56 | $11.36 | $0.20 | 658,613.0 | +0.35% |
| 2026-09-25 | $11.48 | $11.20 | $0.28 | 710,360.0 | -0.52% |
| 2026-09-24 | $11.58 | $11.30 | $0.28 | 726,658.0 | +1.68% |
| 2026-09-23 | $11.63 | $11.28 | $0.35 | 731,250.0 | -3.26% |
| 2026-09-22 | $12.31 | $11.62 | $0.69 | 1,100,953.0 | -4.58% |
| 2026-09-21 | $12.38 | $12.02 | $0.36 | 898,500.0 | +1.66% |
| 2026-09-18 | $12.50 | $11.99 | $0.51 | 2,101,088.0 | -1.48% |
| 2026-09-17 | $12.35 | $11.98 | $0.37 | 896,757.0 | +0.08% |
| 2026-09-16 | $12.56 | $12.14 | $0.42 | 961,400.0 | -0.16% |
| 2026-09-15 | $12.50 | $12.15 | $0.345 | 987,366.0 | -2.40% |
Chagee Holdings Ltd Adr 주식 (CHA) 연도별 가격 이력
이 심층 분석에서는 Chagee Holdings Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Chagee Holdings Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Chagee Holdings Ltd Adr 주식 (CHA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $12.58 | $10.85 | $1.73 | 7,806,242.0 | +6.32% |
| 2026-09 | $12.70 | $11.10 | $1.60 | 23,993,010.0 | +0.60% |
| 2026-08 | $11.94 | $9.84 | $2.10 | 15,731,391.0 | +3.38% |
| 2026-07 | $12.49 | $10.85 | $1.64 | 11,445,256.0 | -6.41% |
| 2026-06 | $13.40 | $10.84 | $2.56 | 17,689,261.0 | -5.80% |
| 2026-05 | $12.96 | $9.36 | $3.60 | 12,477,512.0 | +14.95% |
| 2026-04 | $11.23 | $9.01 | $2.22 | 10,011,069.0 | +19.23% |
| 2026-03 | $11.55 | $8.98 | $2.57 | 11,461,813.0 | -14.82% |
| 2026-02 | $11.92 | $9.95 | $1.97 | 10,370,008.0 | -6.74% |
| 2026-01 | $13.73 | $11.69 | $2.04 | 15,551,245.0 | +0.77% |
Chagee Holdings Ltd Adr 주식 (CHA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $16.56 | $10.26 | $6.30 | 24,375,916.0 | -22.08% |
| 2025-11 | $15.93 | $13.04 | $2.89 | 12,637,370.0 | -4.22% |
| 2025-10 | $17.66 | $15.41 | $2.25 | 18,330,241.0 | -5.44% |
| 2025-09 | $19.00 | $16.17 | $2.83 | 22,049,370.0 | -13.40% |
| 2025-08 | $23.90 | $19.00 | $4.90 | 24,975,936.0 | -13.57% |
| 2025-07 | $29.10 | $22.06 | $7.04 | 22,126,850.0 | -15.32% |
| 2025-06 | $35.42 | $25.26 | $10.16 | 24,851,020.0 | -6.78% |
| 2025-05 | $36.45 | $27.21 | $9.24 | 23,559,134.0 | -16.36% |
| 2025-04 | $39.47 | $29.00 | $10.47 | 24,457,847.0 | +0.00% |
2.68%
자본화:
|
볼륨(24시간):