Skip to main content
Chacha Food Company, Limited (SHE:002557)
China flag China · Delayed Price · Currency is CNY
22.76
-0.34 (-1.47%)
Mar 9, 2026, 3:04 PM CST

Chacha Food Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.9323.2722.7622.87--1.00%4,107,986
Mar 6, 202622.7223.1422.6923.1023.101.54%4,403,602
Mar 5, 202622.8023.0522.6322.7522.750.18%3,976,941
Mar 4, 202622.6222.8822.3522.7122.71-0.26%5,074,270
Mar 3, 202622.7723.1322.5122.7722.77-0.13%6,255,537
Mar 2, 202622.8723.0622.4922.8022.80-1.30%6,729,697
Feb 27, 202623.0423.3922.9223.1023.100.52%4,753,616
Feb 26, 202623.1523.2022.9022.9822.98-0.61%5,742,050
Feb 25, 202622.9223.4522.8223.1223.120.96%5,700,802
Feb 24, 202623.2323.3222.5922.9022.90-0.65%8,836,248
Feb 13, 202623.2323.4923.0523.0523.05-0.73%5,424,902
Feb 12, 202623.6123.6123.1023.2223.22-1.65%7,529,487
Feb 11, 202623.6323.6923.4823.6123.61-0.17%3,895,405
Feb 10, 202624.0224.0723.5123.6523.65-1.42%5,972,542
Feb 9, 202624.1524.3823.6623.9923.99-0.54%7,943,299
Feb 6, 202624.0024.5423.9924.1224.12-0.33%10,545,120
Feb 5, 202623.6924.6023.5524.2024.202.11%14,118,474
Feb 4, 202623.5623.8023.3223.7023.700.47%8,885,914
Feb 3, 202623.9024.3123.2823.5923.59-1.54%12,715,920
Feb 2, 202623.5124.6622.9923.9623.964.72%25,065,010
Jan 30, 202623.3523.5122.7822.8822.88-1.97%6,174,721
Jan 29, 202622.6023.3422.5823.3423.342.28%7,533,371
Jan 28, 202622.7323.0022.5122.8222.820.80%5,738,362
Jan 27, 202623.0023.0522.5222.6422.64-1.78%6,945,557
Jan 26, 202623.1323.1722.8123.0523.05-0.60%6,515,191
Jan 23, 202623.2323.4423.1023.1923.19-0.17%5,687,381
Jan 22, 202623.2923.4923.1323.2323.23-0.73%6,157,127
Jan 21, 202623.6623.7523.2523.4023.40-1.85%8,083,862
Jan 20, 202623.9024.1023.5523.8423.840.13%7,898,736
Jan 19, 202623.0024.1522.8623.8123.814.06%15,959,760
Jan 16, 202623.1023.2322.8122.8822.88-0.74%4,708,082
Jan 15, 202622.8423.5022.8323.0523.050.74%9,714,001
Jan 14, 202622.4023.1222.4022.8822.882.14%11,536,540
Jan 13, 202622.7722.8222.3122.4022.40-2.01%7,213,981
Jan 12, 202622.5023.1922.3722.8622.861.60%8,928,051
Jan 9, 202622.6022.8822.3322.5022.50-0.75%5,519,692
Jan 8, 202622.3022.7622.1522.6722.671.48%5,780,497
Jan 7, 202622.4122.6022.3022.3422.34-0.27%5,206,395
Jan 6, 202622.2622.6322.2022.4022.400.63%6,139,702
Jan 5, 202621.7022.3521.5922.2622.262.96%8,409,614
Dec 31, 202521.9522.0521.5921.6221.62-1.37%3,900,194
Dec 30, 202521.9022.1421.8021.9221.92-4,143,203
Dec 29, 202521.9322.2021.7721.9221.92-0.36%4,209,923
Dec 26, 202521.9922.0221.7522.0022.00-4,790,702
Dec 25, 202521.9022.0621.7922.0022.000.36%3,310,194
Dec 24, 202521.9222.0421.8321.9221.92-0.45%3,007,329
Dec 23, 202522.2322.2921.9122.0222.02-0.90%3,931,041
Dec 22, 202522.2422.2622.0422.2222.22-4,215,799
Dec 19, 202522.0822.3221.8922.2222.220.63%6,326,599
Dec 18, 202522.0022.2821.8622.0822.080.50%6,626,204
Dec 17, 202521.7422.4821.5921.9721.971.01%7,099,557
Dec 16, 202521.2822.1321.2521.7521.752.16%11,444,247
Dec 15, 202521.0021.3421.0021.2921.291.57%4,733,826
Dec 12, 202521.1321.2320.9320.9620.96-0.80%6,955,118
Dec 11, 202521.2621.3021.0521.1321.13-0.42%3,739,493
Dec 10, 202521.2321.3621.1321.2221.22-3,402,318
Dec 9, 202521.1521.3521.1021.2221.220.14%3,901,661
Dec 8, 202521.4521.5521.0621.1921.19-1.30%7,992,970
Dec 5, 202521.5021.5521.3521.4721.47-0.14%3,773,692
Dec 4, 202522.0222.0921.4921.5021.50-2.49%4,043,295
Dec 3, 202522.1022.3321.9322.0522.05-0.59%4,148,137
Dec 2, 202521.7822.3521.7022.1822.181.74%6,600,592
Dec 1, 202521.5821.8721.5421.8021.800.69%4,732,898
Nov 28, 202521.4421.6721.3321.6521.651.03%4,135,669
Nov 27, 202521.6021.6821.4021.4321.43-0.79%4,900,122
Nov 26, 202521.7121.9021.4921.6021.60-0.46%5,372,922
Nov 25, 202521.7821.9621.6921.7021.70-0.37%4,295,023
Nov 24, 202522.0122.2221.7721.7821.78-0.82%4,699,993
Nov 21, 202522.4422.6121.9621.9621.96-2.57%5,420,861
Nov 20, 202522.7522.7722.3822.5422.54-0.49%3,914,280
Nov 19, 202522.7322.8722.5322.6522.65-0.44%2,894,929
Nov 18, 202522.8322.9622.6322.7522.75-0.70%4,044,528
Nov 17, 202523.0223.2322.7722.9122.910.53%5,159,782
Nov 14, 202523.0523.2622.7422.7922.79-1.17%5,510,061
Nov 13, 202522.8723.2922.8723.0623.060.26%8,844,919
Nov 12, 202522.9123.1222.7023.0023.000.26%7,348,105
Nov 11, 202522.6323.0322.4022.9422.941.37%8,337,857
Nov 10, 202522.1022.6421.9722.6322.632.31%9,319,943
Nov 7, 202522.1122.1921.9922.1222.120.09%3,048,189
Nov 6, 202521.9722.1921.8722.1022.100.36%4,118,736
Nov 5, 202521.8322.1421.8122.0222.020.18%4,094,401
Nov 4, 202522.2222.2321.8821.9821.98-1.17%4,617,603
Nov 3, 202522.0622.3822.0122.2422.240.77%4,780,828
Oct 31, 202522.0722.1721.9122.0722.07-0.05%4,204,893
Oct 30, 202522.0722.3622.0322.0822.080.05%6,296,287
Oct 29, 202521.9122.1021.8222.0722.070.73%4,529,732
Oct 28, 202522.0022.0221.8221.9121.91-0.41%4,238,360
Oct 27, 202522.0022.2021.9122.0022.000.09%7,169,468
Oct 24, 202521.5322.0521.5021.9821.982.19%13,427,940
Oct 23, 202521.5521.6021.2721.5121.51-0.14%6,859,758
Oct 22, 202521.2421.5521.2121.5421.541.41%5,497,050
Oct 21, 202521.1021.2621.0421.2421.240.66%3,294,609
Oct 20, 202521.1921.1920.9621.1021.10-3,879,662
Oct 17, 202521.2221.4021.0421.1021.10-0.71%4,281,284
Oct 16, 202521.4521.4521.2121.2521.25-0.42%3,955,948
Oct 15, 202521.2021.3721.0721.3421.340.71%4,387,289
Oct 14, 202521.1021.2221.0221.1921.190.67%5,336,474
Oct 13, 202520.9021.1520.8721.0521.05-0.89%5,575,193
Oct 10, 202521.1221.3621.0421.2421.240.19%6,061,956
Oct 9, 202521.4021.4221.1221.2021.20-0.93%8,597,787