Cheche Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	1.06	1.10	1.03	1.06	1.06	-	798,789
Sep 10, 2025	1.09	1.18	0.99	1.06	1.06	-4.50%	338,586
Sep 9, 2025	1.09	1.12	1.04	1.11	1.11	7.77%	358,852
Sep 8, 2025	1.15	1.22	0.99	1.03	1.03	-4.63%	1,342,225
Sep 5, 2025	1.16	1.25	1.04	1.08	1.08	-5.26%	822,436
Sep 4, 2025	1.14	1.31	1.08	1.14	1.14	-2.56%	1,032,497
Sep 3, 2025	1.12	1.28	1.09	1.17	1.17	5.41%	1,983,748
Sep 2, 2025	0.89	1.15	0.88	1.11	1.11	24.68%	2,861,536
Aug 29, 2025	0.81	0.90	0.80	0.89	0.89	13.36%	688,868
Aug 28, 2025	0.83	0.83	0.78	0.79	0.79	-5.10%	346,265
Aug 27, 2025	0.91	0.92	0.79	0.83	0.83	-3.88%	783,655
Aug 26, 2025	0.88	0.94	0.83	0.86	0.86	2.01%	617,506
Aug 25, 2025	0.79	0.89	0.79	0.84	0.84	8.16%	569,190
Aug 22, 2025	0.77	0.80	0.75	0.78	0.78	1.34%	125,741
Aug 21, 2025	0.79	0.79	0.74	0.77	0.77	-3.74%	344,973
Aug 20, 2025	0.80	0.81	0.78	0.80	0.80	1.64%	81,122
Aug 19, 2025	0.78	0.80	0.78	0.79	0.79	-0.82%	40,156
Aug 18, 2025	0.77	0.81	0.77	0.79	0.79	2.95%	107,386
Aug 15, 2025	0.77	0.79	0.77	0.77	0.77	-0.93%	78,879
Aug 14, 2025	0.78	0.78	0.77	0.78	0.78	0.37%	43,326
Aug 13, 2025	0.79	0.79	0.77	0.78	0.78	0.27%	55,766
Aug 12, 2025	0.78	0.79	0.76	0.77	0.77	0.39%	47,955
Aug 11, 2025	0.77	0.79	0.77	0.77	0.77	0.26%	26,419
Aug 8, 2025	0.76	0.79	0.76	0.77	0.77	-1.71%	75,864
Aug 7, 2025	0.79	0.80	0.78	0.78	0.78	-0.60%	27,680
Aug 6, 2025	0.79	0.80	0.79	0.79	0.79	-1.43%	42,953
Aug 5, 2025	0.78	0.81	0.78	0.80	0.80	1.21%	30,480
Aug 4, 2025	0.77	0.79	0.76	0.79	0.79	3.68%	49,599
Aug 1, 2025	0.75	0.78	0.75	0.76	0.76	0.04%	61,854
Jul 31, 2025	0.76	0.76	0.75	0.76	0.76	1.02%	51,965
Jul 30, 2025	0.74	0.78	0.74	0.75	0.75	-0.79%	38,727
Jul 29, 2025	0.79	0.79	0.75	0.76	0.76	-4.03%	122,384
Jul 28, 2025	0.80	0.83	0.78	0.79	0.79	-0.03%	419,123
Jul 25, 2025	0.81	0.81	0.77	0.79	0.79	-0.01%	62,164
Jul 24, 2025	0.80	0.82	0.76	0.79	0.79	-3.66%	50,292
Jul 23, 2025	0.80	0.83	0.80	0.82	0.82	2.51%	168,548
Jul 22, 2025	0.79	0.81	0.75	0.80	0.80	1.87%	214,845
Jul 21, 2025	0.80	0.80	0.79	0.79	0.79	-3.05%	55,242
Jul 18, 2025	0.83	0.83	0.78	0.81	0.81	1.25%	268,631
Jul 17, 2025	0.82	0.82	0.78	0.80	0.80	0.59%	96,843
Jul 16, 2025	0.79	0.82	0.78	0.80	0.80	4.18%	83,300
Jul 15, 2025	0.75	0.78	0.75	0.76	0.76	-0.21%	32,106
Jul 14, 2025	0.80	0.82	0.74	0.77	0.77	-1.30%	251,579
Jul 11, 2025	0.76	0.80	0.76	0.78	0.78	2.00%	146,310
Jul 10, 2025	0.75	0.76	0.73	0.76	0.76	2.00%	185,994
Jul 9, 2025	0.73	0.75	0.73	0.75	0.75	0.44%	38,877
Jul 8, 2025	0.75	0.75	0.73	0.74	0.74	0.24%	60,182
Jul 7, 2025	0.75	0.75	0.72	0.74	0.74	-1.35%	178,018
Jul 3, 2025	0.76	0.76	0.73	0.75	0.75	-1.32%	89,677
Jul 2, 2025	0.76	0.78	0.74	0.76	0.76	-	100,841