Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Chacha Food Company, Limited (002557.SZ)

23.18
-0.22
(-0.94%)
At close: April 30 at 3:04:48 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202523.2723.4823.1223.1823.186,534,584
Apr 29, 202523.2723.5023.0423.4023.407,566,296
Apr 28, 202523.9024.0023.2223.2723.2710,822,049
Apr 25, 202523.8824.1423.6923.8923.8910,271,586
Apr 24, 202523.3624.3023.3623.9923.9927,094,803
Apr 23, 202526.4526.5025.8825.9025.909,602,509
Apr 22, 202526.5527.0026.2126.5926.597,967,567
Apr 21, 202526.5826.8726.4526.7026.707,322,885
Apr 18, 202527.5027.6426.6826.7026.7010,776,430
Apr 17, 202527.2428.1026.9727.7427.7414,560,757
Apr 16, 202526.9027.4926.8027.4927.4913,383,192
Apr 15, 202526.4627.4426.2527.1727.1715,962,230
Apr 14, 202526.1726.6526.0626.4926.496,818,794
Apr 11, 202526.2826.4726.0426.1726.176,875,628
Apr 10, 202526.0426.8325.8326.6226.6210,522,827
Apr 9, 202525.3526.3425.0226.2126.219,366,983
Apr 8, 202524.4625.8024.4625.6525.6511,485,249
Apr 7, 202525.5726.2023.9424.2924.2912,444,838
Apr 3, 202526.2226.6426.1226.6026.605,105,380
Apr 2, 202526.2726.5726.1726.3926.394,175,027
Apr 1, 202526.0026.3325.9026.2726.273,903,038
Mar 31, 202526.2626.3825.9425.9625.965,319,220
Mar 28, 202526.5726.6726.2726.2926.294,023,809
Mar 27, 202526.4326.6326.3226.5826.583,676,581
Mar 26, 202526.5726.6926.4426.4726.474,612,377
Mar 25, 202526.3426.6726.1726.6626.666,127,470
Mar 24, 202526.3526.3926.0726.3826.384,741,648
Mar 21, 202526.4426.5826.1026.2526.255,721,020
Mar 20, 202526.9126.9926.4426.4926.497,427,585
Mar 19, 202526.9527.0526.7727.0127.015,190,469
Mar 18, 202527.1327.1726.8126.9526.957,202,024
Mar 17, 202527.2827.5627.0127.0127.0111,640,350
Mar 14, 202526.0827.2226.0327.1527.1520,502,831
Mar 13, 202526.0626.1925.9026.0026.006,013,264
Mar 12, 202526.3826.5026.0926.0926.098,966,930
Mar 11, 202525.9126.3425.8626.3426.348,014,999
Mar 10, 202525.9026.1125.7626.1026.107,169,728
Mar 7, 202526.0126.0825.8025.9025.907,439,476
Mar 6, 202525.8726.0825.7226.0326.037,340,832
Mar 5, 202525.9726.0625.7425.8325.835,463,569
Mar 4, 202525.9026.0425.6625.9525.957,284,927
Mar 3, 202526.3726.7825.8926.0326.0310,966,235
Feb 28, 202526.8327.2826.3026.3726.3712,848,828
Feb 27, 202526.4326.9726.2226.8826.8813,296,414
Feb 26, 202526.4026.4925.8626.4126.4120,542,227
Feb 25, 202527.6027.8927.1427.1927.196,296,531
Feb 24, 202527.5528.0827.5427.7627.768,907,239
Feb 21, 202527.8227.8827.3827.5527.559,428,817
Feb 20, 202527.2028.0027.1527.8227.8211,666,707
Feb 19, 202527.0627.3326.8527.3127.317,574,567
Feb 18, 202527.3527.7927.0027.3327.339,184,930
Feb 17, 202527.7527.8727.2727.3227.329,271,670
Feb 14, 202527.2027.4727.0627.4327.436,122,580
Feb 13, 202527.1127.4627.0027.2427.248,083,950
Feb 12, 202527.1427.2526.8527.1427.147,428,303
Feb 11, 202527.5927.5926.9527.2227.225,794,661
Feb 10, 202527.3827.6127.1227.4727.477,834,098
Feb 7, 202527.0027.5326.7527.2527.258,294,728
Feb 6, 202526.7027.0226.7026.9826.985,174,479
Feb 5, 202527.4627.4626.7226.8026.807,677,647
Jan 27, 202527.3927.8527.2027.2727.277,914,657
Jan 24, 202527.2327.4226.9027.2227.228,765,075
Jan 23, 202527.8627.9127.3027.3827.388,090,007
Jan 22, 202527.7827.8627.4127.6227.624,935,791
Jan 21, 202528.0028.0727.5427.9027.905,366,595
Jan 20, 202528.0028.2827.7227.8527.855,607,943
Jan 17, 2025 0.3 Dividend
Jan 17, 202527.5428.1227.2127.9127.916,205,563
Jan 16, 202528.1628.2227.7027.9327.636,621,581
Jan 15, 202528.5028.6228.0228.1227.825,794,393
Jan 14, 202527.9728.6027.9528.5228.217,575,879
Jan 13, 202527.4927.9027.2527.9027.604,658,285
Jan 10, 202528.2028.2527.5027.5127.216,103,165
Jan 9, 202528.4028.5128.0328.2027.904,727,279
Jan 8, 202528.6728.7527.9228.4528.146,488,440
Jan 7, 202528.7828.8828.2828.6328.325,774,478
Jan 6, 202528.6629.2328.3528.7828.476,749,525
Jan 3, 202529.5029.8528.5228.6628.3511,242,012
Jan 2, 202529.0630.3829.0529.6029.2816,262,617
Dec 31, 202429.9030.0629.0429.0528.7411,619,208
Dec 30, 202430.3630.6229.7029.8029.489,758,211
Dec 27, 202431.2131.2230.5030.5330.208,946,569
Dec 26, 202431.2631.5431.0531.3831.046,744,522
Dec 25, 202431.6331.7031.0031.2630.927,482,288
Dec 24, 202430.7132.0030.4731.8331.4910,877,210
Dec 23, 202430.8531.3430.5830.8530.5210,098,294
Dec 20, 202429.9732.3829.9630.8530.5219,451,733
Dec 19, 202430.1030.3329.2129.7629.4412,111,004
Dec 18, 202431.4131.5730.5730.6630.3310,641,570
Dec 17, 202431.6631.9531.1631.3931.055,771,803
Dec 16, 202432.2032.4931.6031.7731.438,327,040
Dec 13, 202433.0033.0132.0332.3431.9913,193,427
Dec 12, 202431.9033.5031.2533.2732.9117,625,227
Dec 11, 202430.2031.8830.1631.6631.3215,608,208
Dec 10, 202430.8131.4330.1430.1929.8713,354,097
Dec 9, 202429.9930.2329.5229.6529.336,140,464
Dec 6, 202429.9130.2629.8030.0729.754,996,144
Dec 5, 202430.2330.2329.7830.0229.704,604,163
Dec 4, 202430.0230.7629.8830.4130.085,578,044
Dec 3, 202430.6830.6830.0630.2729.945,175,702
Dec 2, 202430.7031.0830.3530.7230.397,192,422
Nov 29, 202429.9331.2329.9330.6330.307,479,148
Nov 28, 202430.7730.7729.8529.9529.635,054,137
Nov 27, 202429.9930.7929.4630.7830.454,978,495
Nov 26, 202429.8530.3429.7029.9829.663,400,655
Nov 25, 202429.8030.3829.4529.9629.644,705,750
Nov 22, 202430.6030.7229.6029.6029.284,579,646
Nov 21, 202430.4531.1729.9530.7430.415,880,850
Nov 20, 202430.3530.7030.0130.4530.124,371,104
Nov 19, 202430.4530.7430.0030.4230.095,214,498
Nov 18, 202431.5931.7830.1330.3029.978,713,839
Nov 15, 202431.8132.3131.6231.6531.314,013,849
Nov 14, 202432.2132.8831.7731.8131.475,567,226
Nov 13, 202432.0732.4031.4632.3532.005,135,357
Nov 12, 202432.0732.6831.7232.0731.737,206,783
Nov 11, 202432.0132.2531.3232.0331.699,640,771
Nov 8, 202433.7834.1032.3932.5332.1810,037,099
Nov 7, 202432.1033.4832.1033.4233.0613,142,160
Nov 6, 202432.3932.6532.0532.2631.915,485,273
Nov 5, 202432.6732.8632.0532.5132.169,060,871
Nov 4, 202432.6833.2032.2432.8532.506,033,559
Nov 1, 202431.8433.0131.5032.7032.356,349,882
Oct 31, 202431.4232.1530.9631.9231.585,435,251
Oct 30, 202431.8832.4731.4031.7731.436,317,732
Oct 29, 202433.3033.3932.0032.1031.766,361,859
Oct 28, 202433.2033.6632.2033.2032.847,996,176
Oct 25, 202432.5533.2131.8833.1832.8215,051,243
Oct 24, 202431.0331.5030.3131.1130.784,640,901
Oct 23, 202431.0031.3230.6831.0630.735,126,784
Oct 22, 202429.8331.2729.7331.0430.718,709,679
Oct 21, 202430.1530.4029.4129.9629.646,901,546
Oct 18, 202429.3330.8729.3030.2729.947,237,191
Oct 17, 202429.9630.1229.3329.3429.025,136,278
Oct 16, 202429.6030.3729.4029.8229.504,687,882
Oct 15, 202430.1630.7229.8129.8929.577,555,670
Oct 14, 202429.8130.3928.8630.3129.988,601,205
Oct 11, 202430.5831.0529.3229.6129.2910,843,827
Oct 10, 202430.3031.5630.1330.4430.1114,038,923
Oct 9, 202431.7131.7129.7830.2529.9315,208,763
Oct 8, 202436.8436.8631.1332.7032.3525,382,794
Sep 30, 202432.7034.3432.1033.5333.1715,662,491
Sep 27, 202431.0032.3830.7331.4031.0613,550,426
Sep 26, 202428.1530.5928.1030.3430.0114,607,617
Sep 25, 202428.8929.6028.0828.1527.8511,648,494
Sep 24, 202428.3229.0927.1028.9228.6114,665,387
Sep 23, 202427.3327.9927.0627.3127.028,536,997
Sep 20, 202426.9927.3326.5127.2927.0011,869,232
Sep 19, 202426.0527.3025.7027.3027.0113,806,728
Sep 18, 202424.8624.9224.5324.8224.552,485,313
Sep 13, 202425.3325.5524.9024.9524.682,860,026
Sep 12, 202425.6525.8825.2525.3825.114,062,094
Sep 11, 202425.0325.7924.9025.7025.423,987,119
Sep 10, 202425.3325.6424.8525.1524.884,184,640
Sep 9, 202425.1525.3524.6025.2124.946,099,876
Sep 6, 202425.3825.8325.0825.5425.275,051,415
Sep 5, 202424.2225.3924.2225.3825.118,532,495
Sep 4, 202424.3124.6524.1024.2423.983,646,451
Sep 3, 202423.9924.6223.9924.4324.176,444,426
Sep 2, 202424.7324.8523.9224.1023.849,102,808
Aug 30, 202424.8525.6624.3325.0024.739,682,391
Aug 29, 202424.4325.2023.6725.0624.7914,397,197
Aug 28, 202425.5825.8325.4025.7025.422,085,600
Aug 27, 202425.6326.0425.5425.7725.492,821,296
Aug 26, 202425.4325.8325.0925.7825.503,534,275
Aug 23, 202424.7325.6924.6525.5325.264,289,665
Aug 22, 202425.1225.3024.7024.7624.492,752,247
Aug 21, 202425.3625.4325.0625.1224.852,582,500
Aug 20, 202425.9125.9925.3325.4025.132,759,529
Aug 19, 202425.7926.4525.7925.9125.633,171,248
Aug 16, 202426.2026.3325.8225.9525.673,088,391
Aug 15, 202426.4226.6626.1926.3826.102,879,018
Aug 14, 202427.1527.2726.3726.4126.134,000,721
Aug 13, 202427.1227.2826.9627.2426.952,167,166
Aug 12, 202427.2627.5027.1127.2026.912,503,433
Aug 9, 202427.9128.1127.2527.2626.974,376,125
Aug 8, 202427.1728.2427.0227.9127.616,373,742
Aug 7, 202427.1227.3526.8527.2526.965,113,212
Aug 6, 202426.2627.3626.1727.3527.067,598,225
Aug 5, 202426.1026.9725.8826.1725.896,123,740
Aug 2, 202426.0826.5525.9826.0125.733,620,899
Aug 1, 202426.4226.8026.0326.2225.945,289,632
Jul 31, 202425.2026.4925.1326.4726.197,950,244
Jul 30, 202425.4025.5525.1025.1824.914,143,288
Jul 29, 202426.1526.1725.4725.5025.234,519,195
Jul 26, 202425.8326.2025.7626.0825.803,654,417
Jul 25, 202425.6326.1925.4525.7225.443,818,016
Jul 24, 202426.0126.2025.7325.7725.494,426,593
Jul 23, 202426.9327.0126.1026.1325.855,405,496
Jul 22, 202427.8927.8926.7427.0126.727,787,496
Jul 19, 202427.4528.0627.2427.8027.505,170,005
Jul 18, 202427.4727.8427.1527.6327.335,090,902
Jul 17, 202427.2327.6326.8827.5827.285,423,931
Jul 16, 202427.0627.2427.0127.1826.892,178,315
Jul 15, 202427.1927.5227.1127.1826.893,696,017
Jul 12, 202427.5427.5427.0427.1826.893,231,568
Jul 11, 202426.9727.6026.7227.4027.114,292,472
Jul 10, 202426.8927.2626.6026.6726.384,403,624
Jul 9, 202427.0127.2126.5326.8626.574,053,771
Jul 8, 202427.5427.6127.0527.1226.833,336,762
Jul 5, 202427.4027.8027.2027.6627.362,388,027
Jul 4, 202428.3228.3927.3027.5027.205,430,679
Jul 3, 202428.2428.3727.9528.3128.013,034,555
Jul 2, 202428.2928.5828.1528.2427.943,225,200
Jul 1, 202428.1928.5127.7528.4228.113,769,935
Jun 28, 202428.4228.8728.1828.1927.893,172,937
Jun 27, 202429.2029.2628.5028.5628.253,259,970
Jun 26, 202428.5429.2628.3829.2128.903,479,175
Jun 25, 202428.4228.9928.4228.8428.533,371,409
Jun 24, 202428.7228.7628.1028.4228.114,648,878
Jun 21, 202428.8129.1728.5828.9928.683,494,057
Jun 20, 202429.3329.4728.6928.9228.614,704,350
Jun 19, 202429.1829.3729.0229.0828.773,628,481
Jun 18, 202429.4929.6229.0229.1828.874,492,812
Jun 17, 202429.9030.1729.3429.4929.175,571,818
Jun 14, 2024 1 Dividend
Jun 14, 202430.1130.2629.2230.0629.746,665,382
Jun 13, 202431.5231.5230.6330.8029.484,597,700
Jun 12, 202431.4031.6931.1831.5130.163,524,807
Jun 11, 202431.5631.6631.2631.3630.022,958,809
Jun 7, 202432.0232.2531.5831.6230.263,019,709
Jun 6, 202432.7332.8231.8031.9230.554,776,991
Jun 5, 202433.1533.2832.6132.6831.283,996,620
Jun 4, 202432.1233.3232.0933.2931.865,252,823
Jun 3, 202432.6932.7132.0232.2830.905,060,082
May 31, 202432.4532.7532.4332.5931.193,117,837
May 30, 202432.3832.6732.1232.4231.033,577,886
May 29, 202432.8032.9832.3832.5731.174,514,058
May 28, 202433.2433.2532.7233.0431.626,130,328
May 27, 202433.2033.2532.7333.0631.647,328,568
May 24, 202433.7033.9932.9533.0531.634,397,097
May 23, 202434.4234.5333.8133.9632.504,527,102
May 22, 202435.3335.4534.4534.5733.095,049,622
May 21, 202434.8035.8334.4235.2733.766,788,071
May 20, 202435.2535.8734.5534.9033.406,640,260
May 17, 202435.2135.6534.8135.2633.755,477,257
May 16, 202435.9236.0734.8735.3133.807,274,783
May 15, 202436.6736.9235.9235.9434.403,476,400
May 14, 202436.6236.9736.2536.6535.085,006,492
May 13, 202436.7837.1636.4236.6135.045,601,340
May 10, 202436.9037.4836.7037.3635.764,056,784
May 9, 202436.4037.3036.1036.9035.326,662,342
May 8, 202436.6537.1236.4136.5434.975,095,539
May 7, 202436.6937.1836.4836.6135.049,354,556
May 6, 202437.5637.7536.0236.6335.0614,494,643
Apr 30, 202438.4038.4536.1237.5035.8912,538,385