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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |