Cheche Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	1.18	1.18	0.91	0.95	0.95	-19.92%	1,043,803
Mar 27, 2025	1.08	1.26	1.06	1.18	1.18	13.46%	2,316,384
Mar 26, 2025	0.98	1.08	0.96	1.04	1.04	6.67%	539,044
Mar 25, 2025	0.94	0.99	0.91	0.98	0.98	4.52%	153,570
Mar 24, 2025	0.93	0.95	0.91	0.93	0.93	1.82%	84,717
Mar 21, 2025	0.93	0.95	0.89	0.92	0.92	-1.49%	126,217
Mar 20, 2025	0.93	0.93	0.90	0.93	0.93	-1.06%	274,354
Mar 19, 2025	0.96	0.96	0.91	0.94	0.94	-1.26%	695,969
Mar 18, 2025	1.00	1.00	0.91	0.95	0.95	-4.80%	489,578
Mar 17, 2025	0.96	1.03	0.96	1.00	1.00	2.03%	582,081
Mar 14, 2025	1.00	1.00	0.96	0.98	0.98	-0.99%	404,026
Mar 13, 2025	1.12	1.13	0.98	0.99	0.99	-13.17%	547,049
Mar 12, 2025	1.12	1.23	1.11	1.14	1.14	0.88%	348,388
Mar 11, 2025	1.11	1.15	1.06	1.13	1.13	1.80%	281,966
Mar 10, 2025	1.16	1.21	1.09	1.11	1.11	-4.72%	447,439
Mar 7, 2025	1.08	1.21	1.08	1.17	1.17	5.91%	405,957
Mar 6, 2025	1.29	1.29	1.10	1.10	1.10	-16.03%	887,596
Mar 5, 2025	1.42	1.49	1.24	1.31	1.31	-6.43%	971,038
Mar 4, 2025	1.35	1.54	1.32	1.40	1.40	2.19%	1,621,646
Mar 3, 2025	1.30	1.49	1.30	1.37	1.37	10.48%	1,779,668
Feb 28, 2025	1.16	1.36	0.98	1.24	1.24	5.98%	1,228,415
Feb 27, 2025	1.21	1.33	1.16	1.17	1.17	3.54%	1,704,255
Feb 26, 2025	1.01	1.50	0.99	1.13	1.13	8.65%	7,255,505
Feb 25, 2025	1.02	1.07	0.93	1.04	1.04	-9.57%	1,284,461
Feb 24, 2025	0.91	1.20	0.90	1.15	1.15	26.43%	2,675,682
Feb 21, 2025	0.92	0.92	0.89	0.91	0.91	3.35%	302,649
Feb 20, 2025	0.86	0.92	0.86	0.88	0.88	2.10%	371,997
Feb 19, 2025	0.87	0.88	0.86	0.86	0.86	0.70%	139,563
Feb 18, 2025	0.86	0.89	0.85	0.86	0.86	-2.39%	217,270
Feb 14, 2025	0.90	0.91	0.86	0.88	0.88	-1.35%	185,451
Feb 13, 2025	0.90	0.93	0.88	0.89	0.89	1.73%	575,333
Feb 12, 2025	0.88	0.89	0.86	0.87	0.87	0.33%	95,535
Feb 11, 2025	0.88	0.89	0.85	0.87	0.87	1.18%	71,096
Feb 10, 2025	0.87	0.88	0.84	0.86	0.86	2.48%	168,284
Feb 7, 2025	0.86	0.88	0.83	0.84	0.84	-2.34%	186,136
Feb 6, 2025	0.87	0.89	0.86	0.86	0.86	-0.10%	106,445
Feb 5, 2025	0.85	0.89	0.85	0.86	0.86	0.01%	139,646
Feb 4, 2025	0.89	0.90	0.85	0.86	0.86	0.10%	167,867
Feb 3, 2025	0.85	0.90	0.85	0.86	0.86	-2.16%	122,055
Jan 31, 2025	0.89	0.90	0.85	0.88	0.88	-1.24%	212,149
Jan 30, 2025	0.94	0.94	0.86	0.89	0.89	-2.42%	195,069
Jan 29, 2025	0.93	0.93	0.88	0.91	0.91	-1.06%	189,010
Jan 28, 2025	0.91	0.94	0.91	0.92	0.92	-0.87%	206,719
Jan 27, 2025	0.87	0.97	0.85	0.93	0.93	4.47%	563,428
Jan 24, 2025	0.87	0.90	0.86	0.89	0.89	1.91%	156,552
Jan 23, 2025	0.88	0.88	0.84	0.87	0.87	0.34%	327,615
Jan 22, 2025	0.87	0.90	0.86	0.87	0.87	-0.50%	247,585
Jan 21, 2025	0.89	0.89	0.85	0.87	0.87	0.55%	213,997
Jan 17, 2025	0.89	0.90	0.87	0.87	0.87	1.13%	117,209
Jan 16, 2025	0.90	0.90	0.84	0.86	0.86	-3.58%	151,875