Cheche Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2025	0.89	0.96	0.88	0.88	0.88	-1.11%	325,860
Dec 31, 2024	0.85	0.89	0.82	0.89	0.89	3.48%	290,970
Dec 30, 2024	0.90	0.90	0.84	0.86	0.86	-4.43%	378,013
Dec 27, 2024	0.88	0.95	0.87	0.90	0.90	3.44%	809,576
Dec 26, 2024	0.86	0.89	0.84	0.87	0.87	4.82%	501,936
Dec 24, 2024	0.87	0.87	0.82	0.83	0.83	-3.20%	117,526
Dec 23, 2024	0.83	0.86	0.81	0.86	0.86	3.68%	381,721
Dec 20, 2024	0.78	0.83	0.77	0.83	0.83	7.40%	234,072
Dec 19, 2024	0.76	0.77	0.72	0.77	0.77	-2.53%	267,776
Dec 18, 2024	0.77	0.81	0.76	0.79	0.79	2.60%	138,644
Dec 17, 2024	0.76	0.79	0.75	0.77	0.77	-0.27%	60,072
Dec 16, 2024	0.79	0.82	0.75	0.77	0.77	-1.09%	127,666
Dec 13, 2024	0.82	0.84	0.77	0.78	0.78	-3.51%	186,828
Dec 12, 2024	0.84	0.84	0.77	0.81	0.81	-1.34%	151,145
Dec 11, 2024	0.84	0.85	0.82	0.82	0.82	-2.38%	71,467
Dec 10, 2024	0.84	0.85	0.83	0.84	0.84	-2.10%	39,398
Dec 9, 2024	0.82	0.90	0.82	0.86	0.86	3.37%	255,850
Dec 6, 2024	0.84	0.86	0.82	0.83	0.83	-1.19%	60,710
Dec 5, 2024	0.84	0.86	0.82	0.84	0.84	0.07%	41,712
Dec 4, 2024	0.84	0.86	0.83	0.84	0.84	-2.32%	99,236
Dec 3, 2024	0.90	0.90	0.84	0.86	0.86	-3.23%	121,721
Dec 2, 2024	0.87	0.90	0.81	0.89	0.89	4.10%	218,298
Nov 29, 2024	0.88	0.92	0.85	0.85	0.85	-4.05%	253,416
Nov 27, 2024	0.95	0.96	0.84	0.89	0.89	-3.37%	456,430
Nov 26, 2024	0.89	0.94	0.86	0.92	0.92	6.98%	370,177
Nov 25, 2024	0.85	0.90	0.85	0.86	0.86	-0.69%	104,044
Nov 22, 2024	0.83	0.89	0.83	0.87	0.87	-0.46%	108,588
Nov 21, 2024	0.91	0.91	0.86	0.87	0.87	-3.54%	100,580
Nov 20, 2024	0.86	0.92	0.84	0.90	0.90	5.86%	183,708
Nov 19, 2024	0.86	0.88	0.84	0.85	0.85	-1.50%	91,135
Nov 18, 2024	0.89	0.89	0.85	0.87	0.87	-3.22%	73,078
Nov 15, 2024	0.90	0.91	0.87	0.89	0.89	-3.10%	108,278
Nov 14, 2024	0.95	0.97	0.89	0.92	0.92	-4.91%	165,680
Nov 13, 2024	1.00	1.00	0.89	0.97	0.97	-2.94%	462,327
Nov 12, 2024	0.96	1.01	0.94	1.00	1.00	4.65%	1,687,779
Nov 11, 2024	0.90	0.98	0.88	0.96	0.96	5.88%	360,833
Nov 8, 2024	0.90	0.92	0.88	0.90	0.90	-0.88%	175,461
Nov 7, 2024	0.87	0.94	0.85	0.91	0.91	8.48%	346,231
Nov 6, 2024	0.86	0.86	0.79	0.84	0.84	-2.23%	187,796
Nov 5, 2024	0.84	0.91	0.83	0.86	0.86	3.37%	251,299
Nov 4, 2024	0.80	0.85	0.80	0.83	0.83	6.00%	153,960
Nov 1, 2024	0.78	0.79	0.77	0.78	0.78	0.38%	105,464
Oct 31, 2024	0.80	0.80	0.77	0.78	0.78	-1.13%	168,148
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%	118,975
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	-3.84%	224,681
Oct 22, 2024	0.87	0.89	0.85	0.87	0.87	2.20%	235,585
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%	111,993
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%	645,167
Oct 10, 2024	0.69	0.73	0.69	0.70	0.70	2.64%	264,084
Oct 9, 2024	0.70	0.72	0.67	0.69	0.69	-0.01%	261,288
Oct 8, 2024	0.76	0.78	0.66	0.69	0.69	-8.58%	450,976
Oct 7, 2024	0.80	0.82	0.72	0.75	0.75	-0.11%	276,578
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%	483,975
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%	848,639
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%	1,143,975
Sep 26, 2024	0.78	0.81	0.74	0.77	0.77	5.92%	162,784
Sep 25, 2024	0.74	0.80	0.73	0.73	0.73	0.28%	193,282
Sep 24, 2024	0.75	0.78	0.70	0.72	0.72	-2.29%	172,582
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%	91,168
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%	289,972
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	-	162,890
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%	686,999
Sep 4, 2024	0.83	0.83	0.77	0.80	0.80	-1.00%	608,555
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%	268,974
Aug 29, 2024	0.82	0.86	0.77	0.82	0.82	0.70%	552,271
Aug 28, 2024	0.95	0.96	0.80	0.81	0.81	-12.17%	760,588
Aug 27, 2024	0.95	0.98	0.93	0.93	0.93	-2.53%	227,658
Aug 26, 2024	0.97	1.00	0.92	0.95	0.95	1.06%	391,099
Aug 23, 2024	1.05	1.08	0.93	0.94	0.94	-8.74%	515,564
Aug 22, 2024	0.91	1.05	0.91	1.03	1.03	10.16%	801,178
Aug 21, 2024	1.06	1.06	0.88	0.94	0.94	-15.00%	770,866
Aug 20, 2024	0.94	1.10	0.88	1.10	1.10	16.40%	1,268,364
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%	1,113,090
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%	394,880
Aug 12, 2024	0.75	0.84	0.75	0.80	0.80	2.30%	216,865