Cheche Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.78	0.78	0.77	0.77	0.77	0.26%	45,681
Mar 12, 2026	0.79	0.79	0.77	0.77	0.77	0.13%	85,375
Mar 11, 2026	0.77	0.79	0.77	0.77	0.77	-1.19%	119,444
Mar 10, 2026	0.76	0.79	0.76	0.78	0.78	1.14%	37,996
Mar 9, 2026	0.78	0.78	0.76	0.77	0.77	-1.13%	66,369
Mar 6, 2026	0.77	0.79	0.76	0.78	0.78	-1.87%	25,664
Mar 5, 2026	0.80	0.80	0.79	0.80	0.80	1.92%	57,729
Mar 4, 2026	0.80	0.80	0.76	0.78	0.78	-2.50%	46,554
Mar 3, 2026	0.77	0.80	0.77	0.80	0.80	-	58,002
Mar 2, 2026	0.79	0.81	0.78	0.80	0.80	0.19%	107,025
Feb 27, 2026	0.80	0.80	0.77	0.80	0.80	1.08%	35,912
Feb 26, 2026	0.78	0.80	0.75	0.79	0.79	1.91%	150,374
Feb 25, 2026	0.79	0.80	0.75	0.78	0.78	-2.22%	92,157
Feb 24, 2026	0.78	0.81	0.78	0.79	0.79	3.08%	125,326
Feb 23, 2026	0.79	0.79	0.76	0.77	0.77	-2.62%	59,103
Feb 20, 2026	0.78	0.80	0.78	0.79	0.79	1.24%	41,980
Feb 19, 2026	0.78	0.80	0.77	0.78	0.78	-2.48%	19,548
Feb 18, 2026	0.79	0.81	0.79	0.80	0.80	2.05%	55,930
Feb 17, 2026	0.78	0.81	0.76	0.78	0.78	-2.02%	49,140
Feb 13, 2026	0.80	0.82	0.77	0.80	0.80	0.25%	60,407
Feb 12, 2026	0.78	0.80	0.77	0.80	0.80	-	24,022
Feb 11, 2026	0.81	0.82	0.72	0.80	0.80	-4.77%	208,515
Feb 10, 2026	0.79	0.85	0.79	0.84	0.84	4.11%	97,697
Feb 9, 2026	0.80	0.81	0.78	0.80	0.80	0.61%	136,024
Feb 6, 2026	0.80	0.81	0.80	0.80	0.80	0.50%	94,673
Feb 5, 2026	0.80	0.80	0.78	0.80	0.80	-0.50%	47,096
Feb 4, 2026	0.78	0.81	0.78	0.80	0.80	1.25%	64,714
Feb 3, 2026	0.80	0.83	0.79	0.79	0.79	-1.24%	116,960
Feb 2, 2026	0.79	0.81	0.79	0.80	0.80	1.33%	106,540
Jan 30, 2026	0.80	0.82	0.78	0.79	0.79	-1.23%	198,860
Jan 29, 2026	0.84	0.85	0.80	0.80	0.80	-4.28%	209,607
Jan 28, 2026	0.84	0.86	0.84	0.84	0.84	-	109,611
Jan 27, 2026	0.85	0.87	0.84	0.84	0.84	-0.61%	66,458
Jan 26, 2026	0.83	0.85	0.83	0.84	0.84	0.97%	121,101
Jan 23, 2026	0.85	0.87	0.83	0.83	0.83	0.18%	37,059
Jan 22, 2026	0.86	0.87	0.83	0.83	0.83	-	70,991
Jan 21, 2026	0.85	0.86	0.83	0.83	0.83	-1.13%	91,973
Jan 20, 2026	0.82	0.88	0.82	0.84	0.84	-1.18%	93,130
Jan 16, 2026	0.85	0.87	0.83	0.85	0.85	2.40%	125,172
Jan 15, 2026	0.84	0.86	0.83	0.83	0.83	1.23%	60,343
Jan 14, 2026	0.83	0.85	0.82	0.82	0.82	-0.59%	41,098
Jan 13, 2026	0.84	0.86	0.82	0.82	0.82	-0.85%	50,849
Jan 12, 2026	0.84	0.85	0.83	0.83	0.83	-0.68%	77,394
Jan 9, 2026	0.84	0.85	0.83	0.84	0.84	-0.14%	37,010
Jan 8, 2026	0.86	0.86	0.84	0.84	0.84	-2.05%	81,398
Jan 7, 2026	0.85	0.88	0.85	0.86	0.86	3.74%	42,620
Jan 6, 2026	0.84	0.85	0.83	0.83	0.83	0.07%	27,207
Jan 5, 2026	0.82	0.85	0.82	0.83	0.83	1.81%	53,819
Jan 2, 2026	0.84	0.85	0.81	0.81	0.81	-2.37%	37,880
Dec 31, 2025	0.85	0.85	0.81	0.83	0.83	-2.35%	195,687