Chacha Food Co Ltd. Class A 002557
SZSE · China · Consumer Non-Durables
CNY 18.34+0.22 (+1.21%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 18.34 | +1.21% | CNY 18.16 | CNY 18.38 | CNY 18.08 | 4.26M |
| 2026-09-29 | CNY 18.12 | -1.74% | CNY 18.44 | CNY 18.51 | CNY 18.06 | 5.75M |
| 2026-09-28 | CNY 18.44 | +1.32% | CNY 18.40 | CNY 18.50 | CNY 18.27 | 6.74M |
| 2026-09-24 | CNY 18.20 | +0.44% | CNY 18.17 | CNY 18.31 | CNY 18.05 | 3.98M |
| 2026-09-23 | CNY 18.12 | -0.33% | CNY 18.18 | CNY 18.43 | CNY 18.11 | 5.34M |
| 2026-09-22 | CNY 18.18 | +0.39% | CNY 18.12 | CNY 18.21 | CNY 18.06 | 3.87M |
| 2026-09-21 | CNY 18.11 | +0.67% | CNY 17.98 | CNY 18.13 | CNY 17.92 | 4.09M |
| 2026-09-18 | CNY 17.99 | +0.22% | CNY 18.00 | CNY 18.20 | CNY 17.98 | 4.82M |
| 2026-09-17 | CNY 17.95 | -0.39% | CNY 17.93 | CNY 18.04 | CNY 17.90 | 2.84M |
| 2026-09-16 | CNY 18.02 | -0.88% | CNY 18.17 | CNY 18.17 | CNY 17.86 | 5.86M |
| 2026-09-15 | CNY 18.18 | -0.66% | CNY 18.34 | CNY 18.34 | CNY 18.11 | 3.00M |
| 2026-09-14 | CNY 18.30 | +0.49% | CNY 18.16 | CNY 18.33 | CNY 18.06 | 6.56M |
| 2026-09-11 | CNY 18.21 | -1.94% | CNY 18.39 | CNY 18.54 | CNY 17.92 | 12.25M |
| 2026-09-10 | CNY 18.57 | -2.26% | CNY 18.94 | CNY 18.98 | CNY 18.56 | 8.22M |
| 2026-09-09 | CNY 19.00 | -2.41% | CNY 19.40 | CNY 19.45 | CNY 18.93 | 8.49M |
| 2026-09-08 | CNY 19.47 | +1.25% | CNY 19.23 | CNY 19.49 | CNY 19.00 | 7.13M |
| 2026-09-07 | CNY 19.23 | +1.48% | CNY 18.97 | CNY 19.26 | CNY 18.87 | 7.51M |
| 2026-09-04 | CNY 18.95 | +1.23% | CNY 18.72 | CNY 19.17 | CNY 18.65 | 7.78M |
| 2026-09-03 | CNY 18.72 | -0.53% | CNY 18.72 | CNY 18.84 | CNY 18.58 | 5.50M |
| 2026-09-02 | CNY 18.82 | -0.95% | CNY 18.94 | CNY 19.00 | CNY 18.60 | 5.05M |
| 2026-09-01 | CNY 19.00 | +1.50% | CNY 18.73 | CNY 19.08 | CNY 18.63 | 8.67M |
| 2026-08-31 | CNY 18.72 | -0.32% | CNY 18.75 | CNY 18.82 | CNY 18.39 | 7.14M |
| 2026-08-28 | CNY 18.78 | +1.51% | CNY 18.56 | CNY 18.85 | CNY 18.49 | 6.87M |
| 2026-08-27 | CNY 18.50 | -0.48% | CNY 18.51 | CNY 18.60 | CNY 18.36 | 6.26M |
| 2026-08-26 | CNY 18.59 | -0.16% | CNY 18.59 | CNY 18.72 | CNY 18.46 | 5.36M |
| 2026-08-25 | CNY 18.62 | -0.16% | CNY 18.85 | CNY 19.14 | CNY 18.61 | 7.59M |
| 2026-08-24 | CNY 18.65 | +0.54% | CNY 18.48 | CNY 18.72 | CNY 18.35 | 5.41M |
| 2026-08-21 | CNY 18.55 | -1.43% | CNY 18.82 | CNY 18.84 | CNY 18.46 | 5.62M |
| 2026-08-20 | CNY 18.82 | +0.05% | CNY 18.81 | CNY 18.98 | CNY 18.70 | 5.03M |
| 2026-08-19 | CNY 18.81 | -1.72% | CNY 19.17 | CNY 19.20 | CNY 18.69 | 6.36M |
| 2026-08-18 | CNY 19.14 | +0.26% | CNY 19.06 | CNY 19.26 | CNY 18.93 | 6.34M |
| 2026-08-17 | CNY 19.09 | +0.63% | CNY 18.86 | CNY 19.10 | CNY 18.73 | 6.64M |
| 2026-08-14 | CNY 18.97 | -2.01% | CNY 19.34 | CNY 19.34 | CNY 18.92 | 7.93M |
| 2026-08-13 | CNY 19.36 | -0.26% | CNY 19.39 | CNY 19.53 | CNY 19.26 | 7.37M |
| 2026-08-12 | CNY 19.41 | -1.07% | CNY 19.44 | CNY 19.52 | CNY 19.14 | 11.08M |
| 2026-08-11 | CNY 19.62 | +0.10% | CNY 19.66 | CNY 19.96 | CNY 19.55 | 7.93M |
| 2026-08-10 | CNY 19.60 | +1.24% | CNY 19.34 | CNY 19.98 | CNY 19.30 | 10.19M |
| 2026-08-07 | CNY 19.36 | -0.77% | CNY 19.52 | CNY 19.52 | CNY 19.05 | 9.37M |
| 2026-08-06 | CNY 19.51 | -1.66% | CNY 19.87 | CNY 20.12 | CNY 19.40 | 7.41M |
| 2026-08-05 | CNY 19.84 | +0.46% | CNY 19.73 | CNY 19.88 | CNY 19.41 | 8.19M |
| 2026-08-04 | CNY 19.75 | -2.47% | CNY 20.25 | CNY 20.35 | CNY 19.69 | 9.63M |
| 2026-08-03 | CNY 20.25 | -0.88% | CNY 20.42 | CNY 20.80 | CNY 20.12 | 9.31M |
| 2026-07-31 | CNY 20.43 | -1.83% | CNY 20.26 | CNY 20.61 | CNY 19.99 | 9.92M |
| 2026-07-30 | CNY 20.81 | +0.48% | CNY 20.61 | CNY 21.10 | CNY 20.48 | 11.42M |
| 2026-07-29 | CNY 20.71 | +4.75% | CNY 19.73 | CNY 20.93 | CNY 19.73 | 14.88M |
| 2026-07-28 | CNY 19.77 | +4.00% | CNY 19.00 | CNY 19.93 | CNY 18.88 | 8.98M |
| 2026-07-27 | CNY 19.01 | +1.71% | CNY 18.64 | CNY 19.06 | CNY 18.54 | 5.33M |
| 2026-07-24 | CNY 18.69 | -2.20% | CNY 19.00 | CNY 19.15 | CNY 18.68 | 5.47M |
| 2026-07-23 | CNY 19.11 | -1.14% | CNY 19.26 | CNY 19.29 | CNY 18.85 | 5.35M |
| 2026-07-22 | CNY 19.33 | -1.38% | CNY 19.60 | CNY 19.63 | CNY 19.00 | 7.98M |
| 2026-07-21 | CNY 19.60 | -1.51% | CNY 19.80 | CNY 20.16 | CNY 19.49 | 9.01M |
| 2026-07-20 | CNY 19.90 | +3.11% | CNY 19.30 | CNY 19.98 | CNY 19.30 | 9.62M |
| 2026-07-17 | CNY 19.30 | -3.21% | CNY 19.94 | CNY 20.32 | CNY 19.29 | 8.98M |
| 2026-07-16 | CNY 19.94 | +0.50% | CNY 19.66 | CNY 20.08 | CNY 19.46 | 8.52M |
| 2026-07-15 | CNY 19.84 | +2.80% | CNY 19.16 | CNY 19.98 | CNY 19.06 | 8.54M |
| 2026-07-14 | CNY 19.30 | -3.16% | CNY 19.74 | CNY 19.83 | CNY 19.13 | 9.86M |
| 2026-07-13 | CNY 19.93 | +0.66% | CNY 19.80 | CNY 20.13 | CNY 19.56 | 5.68M |
| 2026-07-10 | CNY 19.80 | +1.02% | CNY 19.51 | CNY 19.91 | CNY 19.20 | 5.86M |
| 2026-07-09 | CNY 19.60 | -3.26% | CNY 20.00 | CNY 20.12 | CNY 19.55 | 6.56M |
| 2026-07-08 | CNY 20.26 | +1.86% | CNY 19.89 | CNY 20.40 | CNY 19.80 | 6.99M |
| 2026-07-07 | CNY 19.89 | -1.14% | CNY 20.10 | CNY 20.17 | CNY 19.75 | 4.91M |
| 2026-07-06 | CNY 20.12 | +4.03% | CNY 19.48 | CNY 20.14 | CNY 19.29 | 7.12M |
| 2026-07-03 | CNY 19.34 | -1.12% | CNY 19.48 | CNY 19.87 | CNY 19.13 | 6.58M |
| 2026-07-02 | CNY 19.56 | +4.65% | CNY 18.86 | CNY 19.85 | CNY 18.80 | 13.14M |
| 2026-07-01 | CNY 18.69 | +4.06% | CNY 17.98 | CNY 18.87 | CNY 17.84 | 7.42M |
| 2026-06-30 | CNY 17.96 | -2.02% | CNY 18.20 | CNY 18.29 | CNY 17.80 | 5.87M |
| 2026-06-29 | CNY 18.33 | +2.12% | CNY 17.89 | CNY 18.59 | CNY 17.40 | 8.10M |
| 2026-06-26 | CNY 17.95 | -1.91% | CNY 18.20 | CNY 18.48 | CNY 17.81 | 6.46M |
| 2026-06-25 | CNY 18.30 | +2.81% | CNY 17.97 | CNY 18.73 | CNY 17.87 | 8.96M |
| 2026-06-24 | CNY 17.80 | -2.52% | CNY 18.40 | CNY 18.40 | CNY 17.75 | 7.75M |
| 2026-06-23 | CNY 18.26 | -1.30% | CNY 18.31 | CNY 18.78 | CNY 18.23 | 6.26M |
| 2026-06-22 | CNY 18.50 | -1.75% | CNY 18.70 | CNY 18.72 | CNY 18.15 | 7.33M |
| 2026-06-18 | CNY 18.83 | -2.59% | CNY 19.31 | CNY 19.31 | CNY 18.80 | 7.06M |
| 2026-06-17 | CNY 19.33 | -2.82% | CNY 19.78 | CNY 19.87 | CNY 19.16 | 7.08M |
| 2026-06-16 | CNY 19.89 | -3.12% | CNY 20.40 | CNY 20.40 | CNY 19.79 | 8.46M |
| 2026-06-15 | CNY 20.53 | -3.34% | CNY 20.18 | CNY 20.70 | CNY 19.89 | 12.10M |
| 2026-06-12 | CNY 21.24 | -0.98% | CNY 21.43 | CNY 21.64 | CNY 21.06 | 12.82M |
| 2026-06-11 | CNY 21.45 | -0.69% | CNY 21.39 | CNY 21.77 | CNY 21.20 | 7.83M |
| 2026-06-10 | CNY 21.60 | +2.86% | CNY 20.86 | CNY 21.66 | CNY 20.85 | 8.64M |
| 2026-06-09 | CNY 21.00 | +0.05% | CNY 20.98 | CNY 21.25 | CNY 20.78 | 5.37M |
| 2026-06-08 | CNY 20.99 | -1.27% | CNY 21.08 | CNY 21.43 | CNY 20.66 | 7.03M |
| 2026-06-05 | CNY 21.26 | +0.47% | CNY 21.18 | CNY 21.63 | CNY 21.17 | 5.65M |
| 2026-06-04 | CNY 21.16 | -2.49% | CNY 21.69 | CNY 21.81 | CNY 21.01 | 6.51M |
| 2026-06-03 | CNY 21.70 | -3.56% | CNY 22.50 | CNY 22.52 | CNY 21.61 | 10.41M |
| 2026-06-02 | CNY 22.50 | -0.31% | CNY 22.57 | CNY 22.77 | CNY 22.38 | 8.35M |
| 2026-06-01 | CNY 22.57 | +2.82% | CNY 21.84 | CNY 22.70 | CNY 21.80 | 12.61M |
| 2026-05-29 | CNY 21.95 | +3.29% | CNY 21.18 | CNY 22.14 | CNY 21.05 | 9.75M |
| 2026-05-28 | CNY 21.25 | +0.28% | CNY 21.08 | CNY 21.42 | CNY 20.99 | 6.14M |
| 2026-05-27 | CNY 21.19 | -0.09% | CNY 21.06 | CNY 21.45 | CNY 20.63 | 8.40M |
| 2026-05-26 | CNY 21.21 | +0.71% | CNY 21.00 | CNY 21.48 | CNY 21.00 | 4.94M |