Cheche Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	0.85	0.89	0.85	0.85	0.85	-	45,137
Dec 29, 2025	0.86	0.86	0.85	0.85	0.85	-1.51%	36,800
Dec 26, 2025	0.85	0.89	0.85	0.86	0.86	-0.20%	52,432
Dec 24, 2025	0.89	0.89	0.85	0.86	0.86	-2.91%	80,531
Dec 23, 2025	0.90	0.93	0.88	0.89	0.89	-1.15%	66,147
Dec 22, 2025	0.93	0.95	0.90	0.90	0.90	-3.18%	125,093
Dec 19, 2025	0.93	0.95	0.93	0.93	0.93	-1.33%	18,860
Dec 18, 2025	0.94	0.96	0.94	0.94	0.94	0.22%	18,453
Dec 17, 2025	0.95	0.98	0.94	0.94	0.94	0.11%	18,402
Dec 16, 2025	0.93	0.97	0.92	0.94	0.94	3.30%	100,133
Dec 15, 2025	0.94	0.98	0.91	0.91	0.91	-3.19%	32,114
Dec 12, 2025	0.97	0.98	0.94	0.94	0.94	-4.08%	34,971
Dec 11, 2025	0.94	1.00	0.94	0.98	0.98	4.54%	100,753
Dec 10, 2025	0.99	0.99	0.94	0.94	0.94	-3.43%	99,727
Dec 9, 2025	1.00	1.00	0.94	0.97	0.97	4.13%	100,432
Dec 8, 2025	0.95	0.96	0.93	0.93	0.93	-2.08%	49,700
Dec 5, 2025	0.95	0.99	0.93	0.95	0.95	1.71%	39,750
Dec 4, 2025	0.93	0.97	0.93	0.94	0.94	0.43%	11,697
Dec 3, 2025	0.98	0.98	0.93	0.93	0.93	-0.32%	78,588
Dec 2, 2025	0.96	0.98	0.93	0.94	0.94	0.86%	89,726
Dec 1, 2025	0.93	0.94	0.89	0.93	0.93	-4.43%	238,485
Nov 28, 2025	0.96	0.97	0.93	0.97	0.97	-	49,572
Nov 26, 2025	0.95	0.98	0.95	0.97	0.97	-1.02%	24,799
Nov 25, 2025	1.01	1.01	0.95	0.98	0.98	-2.00%	93,653
Nov 24, 2025	0.95	1.01	0.95	1.00	1.00	5.26%	100,225
Nov 21, 2025	0.95	0.97	0.93	0.95	0.95	-0.01%	95,211
Nov 20, 2025	0.96	1.02	0.95	0.95	0.95	1.07%	115,536
Nov 19, 2025	0.94	0.97	0.93	0.94	0.94	-2.08%	41,248
Nov 18, 2025	0.95	1.00	0.93	0.96	0.96	0.18%	75,064