Cheche Group Inc. (CCG)
NASDAQ: CCG · Real-Time Price · USD
0.7650
-0.0101 (-1.30%)
At close: Jul 14, 2025, 4:00 PM
0.7687
+0.0037 (0.48%)
After-hours: Jul 14, 2025, 5:28 PM EDT

Cheche Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 2025 0.80 0.82 0.74 0.77 0.77 -1.30% 250,578
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
Jul 1, 2025 0.82 0.82 0.75 0.76 0.76 -2.65% 322,680
Jun 30, 2025 0.82 0.83 0.78 0.78 0.78 -4.76% 130,065
Jun 27, 2025 0.78 0.83 0.77 0.82 0.82 6.44% 326,094
Jun 26, 2025 0.76 0.80 0.76 0.77 0.77 1.32% 82,725
Jun 25, 2025 0.76 0.80 0.76 0.76 0.76 -0.13% 123,714
Jun 24, 2025 0.79 0.80 0.76 0.76 0.76 -3.29% 100,566
Jun 23, 2025 0.79 0.83 0.76 0.79 0.79 3.53% 85,793
Jun 20, 2025 0.72 0.80 0.72 0.76 0.76 -0.11% 60,571
Jun 18, 2025 0.76 0.78 0.75 0.76 0.76 -2.39% 45,775
Jun 17, 2025 0.80 0.80 0.77 0.78 0.78 -0.22% 49,206
Jun 16, 2025 0.80 0.80 0.76 0.78 0.78 0.17% 60,567
Jun 13, 2025 0.78 0.79 0.74 0.78 0.78 - 78,058
Jun 12, 2025 0.80 0.80 0.75 0.78 0.78 0.97% 111,901
Jun 11, 2025 0.81 0.82 0.75 0.77 0.77 -4.16% 82,638
Jun 10, 2025 0.82 0.82 0.80 0.81 0.81 -1.71% 56,925
Jun 9, 2025 0.78 0.84 0.78 0.82 0.82 2.46% 129,228
Jun 6, 2025 0.82 0.84 0.80 0.80 0.80 0.02% 169,558
Jun 5, 2025 0.82 0.82 0.78 0.80 0.80 -1.83% 55,549
Jun 4, 2025 0.82 0.82 0.80 0.82 0.82 0.37% 47,052
Jun 3, 2025 0.82 0.83 0.78 0.81 0.81 -0.37% 249,954
Jun 2, 2025 0.82 0.83 0.81 0.82 0.82 -0.96% 65,287
May 30, 2025 0.83 0.83 0.79 0.82 0.82 -0.74% 64,505
May 29, 2025 0.83 0.83 0.78 0.83 0.83 3.39% 229,491
May 28, 2025 0.80 0.83 0.80 0.80 0.80 -1.76% 86,110
May 27, 2025 0.83 0.84 0.80 0.82 0.82 0.11% 124,959
May 23, 2025 0.81 0.83 0.80 0.82 0.82 -0.57% 211,711
May 22, 2025 0.82 0.83 0.82 0.82 0.82 -0.12% 132,992
May 21, 2025 0.82 0.84 0.81 0.82 0.82 -1.68% 286,661
May 20, 2025 0.83 0.85 0.82 0.84 0.84 1.83% 171,153
May 19, 2025 0.80 0.84 0.80 0.82 0.82 -1.03% 84,044
May 16, 2025 0.83 0.84 0.81 0.83 0.83 1.04% 76,799
May 15, 2025 0.82 0.85 0.80 0.82 0.82 -0.01% 110,049
May 14, 2025 0.84 0.84 0.80 0.82 0.82 -1.96% 339,305
May 13, 2025 0.84 0.84 0.81 0.84 0.84 -0.43% 146,655
May 12, 2025 0.85 0.87 0.82 0.84 0.84 -1.30% 310,081
May 9, 2025 0.84 0.87 0.84 0.85 0.85 2.80% 207,128
May 8, 2025 0.85 0.86 0.83 0.83 0.83 -2.59% 314,001
May 7, 2025 0.88 0.88 0.83 0.85 0.85 -2.43% 89,324
May 6, 2025 0.82 0.88 0.81 0.87 0.87 2.63% 155,188
May 5, 2025 0.82 0.87 0.82 0.85 0.85 0.11% 54,872
May 2, 2025 0.88 0.88 0.83 0.85 0.85 -4.72% 206,229
May 1, 2025 0.87 0.92 0.85 0.89 0.89 -0.01% 192,749