Skip to main content
Chacha Food Company, Limited (SHE:002557)
China flag China · Delayed Price · Currency is CNY
23.15
+0.41 (1.80%)
Apr 29, 2026, 3:04 PM CST

Chacha Food Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.9022.9822.5822.98-1.06%689,800
Apr 28, 202622.7023.0122.6022.7422.740.18%8,391,800
Apr 27, 202623.1223.3222.6622.7022.70-1.99%10,030,260
Apr 24, 202622.9023.5222.7123.1623.161.14%13,452,890
Apr 23, 202623.6023.8022.8622.9022.90-3.17%14,414,540
Apr 22, 202624.0824.3623.5823.6523.65-2.51%22,034,280
Apr 21, 202625.7725.9924.0924.2624.262.45%42,610,670
Apr 20, 202623.3023.7823.0723.6823.681.63%9,514,809
Apr 17, 202622.6823.4522.5523.3023.303.10%10,161,990
Apr 16, 202622.1322.7622.1022.6022.602.12%6,416,398
Apr 15, 202621.9922.1521.8022.1322.131.05%3,099,683
Apr 14, 202621.9221.9721.5821.9021.900.09%3,280,864
Apr 13, 202622.2422.5121.6521.8821.88-1.93%5,508,591
Apr 10, 202622.0622.6121.9422.3122.311.23%4,592,195
Apr 9, 202622.0822.1221.7622.0422.04-0.18%2,775,996
Apr 8, 202621.7722.1221.7522.0822.082.46%3,951,595
Apr 7, 202621.3021.5821.1921.5521.551.46%3,153,304
Apr 3, 202621.6321.7021.1721.2421.24-2.21%2,349,893
Apr 2, 202621.5021.7421.4021.7221.720.79%2,784,201
Apr 1, 202621.3721.7021.2621.5521.551.79%3,119,482
Mar 31, 202621.3321.5021.1521.1721.17-0.75%2,700,180
Mar 30, 202620.9921.4620.8321.3321.330.57%3,174,432
Mar 27, 202621.0121.3220.9421.2121.210.38%2,591,016
Mar 26, 202621.2121.4521.0021.1321.13-0.47%3,339,432
Mar 25, 202620.8021.2820.6621.2321.232.51%4,333,792
Mar 24, 202620.4920.7520.1020.7120.712.63%5,256,502
Mar 23, 202621.2721.2720.0020.1820.18-5.74%12,407,400
Mar 20, 202621.8122.0421.3621.4121.41-1.56%4,046,198
Mar 19, 202622.3922.4921.6021.7521.75-3.46%6,741,979
Mar 18, 202622.5222.5822.3222.5322.530.04%3,798,399
Mar 17, 202622.6322.8822.5222.5222.52-0.18%5,121,658
Mar 16, 202622.4222.7422.3722.5622.560.71%5,642,702
Mar 13, 202622.1322.7222.1322.4022.401.04%5,638,478
Mar 12, 202622.5822.6722.0922.1722.17-1.86%5,675,396
Mar 11, 202622.9122.9122.5222.5922.59-1.61%4,741,706
Mar 10, 202622.8723.0122.7022.9622.960.88%3,417,559
Mar 9, 202622.9323.2722.7322.7622.76-1.47%4,979,665
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