Cheche Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	0.80	0.80	0.77	0.78	0.78	-1.13%	134,576
Oct 30, 2024	0.78	0.81	0.78	0.79	0.79	1.13%	119,631
Oct 29, 2024	0.79	0.82	0.78	0.78	0.78	-1.45%	119,000
Oct 28, 2024	0.77	0.82	0.77	0.79	0.79	0.22%	107,848
Oct 25, 2024	0.80	0.84	0.75	0.79	0.79	-0.28%	618,800
Oct 24, 2024	0.85	0.86	0.79	0.79	0.79	-5.18%	311,647
Oct 23, 2024	0.88	0.89	0.83	0.84	0.84	-3.83%	224,700
Oct 22, 2024	0.87	0.89	0.85	0.87	0.87	2.20%	235,600
Oct 21, 2024	0.86	0.90	0.84	0.85	0.85	-3.41%	676,202
Oct 18, 2024	0.80	0.92	0.80	0.88	0.88	11.25%	443,107
Oct 17, 2024	0.78	0.80	0.78	0.79	0.79	-0.88%	112,000
Oct 16, 2024	0.78	0.83	0.75	0.80	0.80	3.58%	343,928
Oct 15, 2024	0.79	0.79	0.75	0.77	0.77	-2.95%	106,612
Oct 14, 2024	0.83	0.84	0.78	0.79	0.79	-5.05%	270,313
Oct 11, 2024	0.79	0.84	0.76	0.84	0.84	18.90%	645,200
Oct 10, 2024	0.69	0.73	0.69	0.70	0.70	2.64%	264,100
Oct 9, 2024	0.70	0.72	0.67	0.69	0.69	-0.01%	261,300
Oct 8, 2024	0.76	0.78	0.66	0.69	0.69	-8.58%	451,000
Oct 7, 2024	0.80	0.82	0.72	0.75	0.75	-0.11%	276,600
Oct 4, 2024	0.88	0.92	0.75	0.75	0.75	-15.71%	754,361
Oct 3, 2024	0.96	0.98	0.88	0.89	0.89	-13.59%	484,000
Oct 2, 2024	1.00	1.04	0.93	1.03	1.03	6.16%	739,317
Oct 1, 2024	0.95	0.98	0.88	0.97	0.97	5.46%	859,970
Sep 30, 2024	0.81	0.94	0.81	0.92	0.92	20.58%	833,794
Sep 27, 2024	0.78	0.88	0.74	0.76	0.76	-0.78%	1,144,000
Sep 26, 2024	0.78	0.81	0.74	0.77	0.77	5.92%	162,800
Sep 25, 2024	0.74	0.80	0.73	0.73	0.73	0.28%	193,300
Sep 24, 2024	0.75	0.78	0.70	0.72	0.72	-2.29%	172,600
Sep 23, 2024	0.79	0.80	0.73	0.74	0.74	-7.40%	207,971
Sep 20, 2024	0.83	0.84	0.78	0.80	0.80	0.02%	91,200
Sep 19, 2024	0.77	0.84	0.75	0.80	0.80	0.45%	97,813
Sep 18, 2024	0.80	0.83	0.78	0.80	0.80	0.64%	290,000
Sep 17, 2024	0.76	0.83	0.76	0.79	0.79	1.83%	538,732
Sep 16, 2024	0.69	0.80	0.69	0.78	0.78	7.48%	317,132
Sep 13, 2024	0.71	0.75	0.70	0.72	0.72	-	162,900
Sep 12, 2024	0.65	0.74	0.65	0.72	0.72	5.09%	150,986
Sep 11, 2024	0.64	0.69	0.62	0.69	0.69	4.24%	257,731
Sep 10, 2024	0.62	0.67	0.60	0.66	0.66	10.00%	620,229
Sep 9, 2024	0.61	0.64	0.56	0.60	0.60	-0.10%	607,119
Sep 6, 2024	0.67	0.69	0.58	0.60	0.60	-10.06%	642,011
Sep 5, 2024	0.79	0.79	0.62	0.67	0.67	-16.32%	687,000
Sep 4, 2024	0.83	0.83	0.77	0.80	0.80	-1.00%	610,500
Sep 3, 2024	0.78	0.86	0.77	0.81	0.81	2.03%	306,933
Aug 30, 2024	0.80	0.82	0.77	0.79	0.79	-3.53%	269,000
Aug 29, 2024	0.82	0.86	0.77	0.82	0.82	0.70%	552,300
Aug 28, 2024	0.95	0.96	0.80	0.81	0.81	-12.17%	760,600
Aug 27, 2024	0.95	0.98	0.93	0.93	0.93	-2.53%	227,700
Aug 26, 2024	0.97	1.00	0.92	0.95	0.95	1.06%	391,100
Aug 23, 2024	1.05	1.08	0.93	0.94	0.94	-8.74%	515,600
Aug 22, 2024	0.91	1.05	0.91	1.03	1.03	10.16%	801,200
Aug 21, 2024	1.06	1.06	0.88	0.94	0.94	-15.00%	770,900
Aug 20, 2024	0.94	1.10	0.88	1.10	1.10	16.40%	1,268,400
Aug 19, 2024	0.94	0.98	0.92	0.95	0.95	-4.45%	541,425
Aug 16, 2024	0.97	1.00	0.92	0.99	0.99	-1.10%	771,333
Aug 15, 2024	0.92	1.02	0.87	1.00	1.00	11.11%	1,113,100
Aug 14, 2024	0.80	0.94	0.79	0.90	0.90	12.22%	538,829
Aug 13, 2024	0.81	0.83	0.76	0.80	0.80	0.25%	394,900
Aug 12, 2024	0.75	0.84	0.75	0.80	0.80	2.30%	216,900
Aug 9, 2024	0.80	0.84	0.75	0.78	0.78	-2.49%	84,447
Aug 8, 2024	0.79	0.81	0.77	0.80	0.80	0.35%	99,300
Aug 7, 2024	0.82	0.85	0.78	0.80	0.80	-3.59%	126,523
Aug 6, 2024	0.76	0.83	0.73	0.83	0.83	7.82%	136,400
Aug 5, 2024	0.75	0.78	0.72	0.77	0.77	-3.77%	63,600
Aug 2, 2024	0.78	0.82	0.75	0.80	0.80	2.42%	109,749
Aug 1, 2024	0.83	0.83	0.78	0.78	0.78	-5.79%	67,042
Jul 31, 2024	0.86	0.86	0.77	0.83	0.83	-3.61%	180,600
Jul 30, 2024	0.87	0.87	0.84	0.86	0.86	-0.69%	90,244
Jul 29, 2024	0.90	0.91	0.86	0.87	0.87	-2.70%	123,700
Jul 26, 2024	0.90	0.90	0.87	0.89	0.89	-2.31%	97,260
Jul 25, 2024	0.86	0.93	0.86	0.91	0.91	2.82%	109,941
Jul 24, 2024	0.89	0.91	0.85	0.89	0.89	-3.59%	268,441
Jul 23, 2024	0.86	0.94	0.84	0.92	0.92	4.56%	235,100
Jul 22, 2024	0.87	0.91	0.85	0.88	0.88	-1.41%	142,699
Jul 19, 2024	0.86	0.90	0.86	0.89	0.89	3.28%	176,881
Jul 18, 2024	0.84	0.90	0.84	0.86	0.86	0.50%	130,701
Jul 17, 2024	0.94	0.95	0.84	0.86	0.86	-8.32%	313,158
Jul 16, 2024	0.91	0.96	0.91	0.94	0.94	2.26%	186,551
Jul 15, 2024	0.99	1.00	0.92	0.92	0.92	-11.15%	227,921
Jul 12, 2024	0.94	1.08	0.94	1.03	1.03	7.31%	715,857
Jul 11, 2024	0.97	1.01	0.95	0.96	0.96	-4.02%	624,364
Jul 10, 2024	0.81	1.03	0.81	1.00	1.00	25.71%	906,566
Jul 9, 2024	0.75	0.80	0.74	0.80	0.80	4.67%	199,829
Jul 8, 2024	0.73	0.79	0.70	0.76	0.76	5.54%	275,495
Jul 5, 2024	0.75	0.75	0.71	0.72	0.72	-1.96%	66,630
Jul 3, 2024	0.72	0.76	0.72	0.73	0.73	0.18%	80,437
Jul 2, 2024	0.76	0.76	0.72	0.73	0.73	-4.47%	143,382
Jul 1, 2024	0.83	0.85	0.73	0.77	0.77	-7.42%	273,960
Jun 28, 2024	0.79	0.88	0.78	0.83	0.83	-0.12%	189,489
Jun 27, 2024	0.81	0.88	0.76	0.83	0.83	8.07%	483,770
Jun 26, 2024	0.76	0.78	0.74	0.77	0.77	3.91%	241,698
Jun 25, 2024	0.72	0.75	0.72	0.74	0.74	0.56%	184,708
Jun 24, 2024	0.82	0.82	0.72	0.74	0.74	-12.34%	431,032
Jun 21, 2024	0.80	0.87	0.77	0.84	0.84	-0.97%	503,303
Jun 20, 2024	0.77	0.88	0.77	0.85	0.85	14.57%	3,908,867
Jun 18, 2024	0.72	0.76	0.66	0.74	0.74	0.54%	312,482
Jun 17, 2024	0.77	0.78	0.70	0.74	0.74	-4.63%	272,230
Jun 14, 2024	0.82	0.83	0.75	0.77	0.77	-4.75%	240,747
Jun 13, 2024	0.83	0.85	0.81	0.81	0.81	-7.00%	253,179
Jun 12, 2024	0.83	0.94	0.83	0.87	0.87	4.81%	380,015
Jun 11, 2024	0.83	0.84	0.81	0.83	0.83	-2.64%	214,129