Cheche Group Inc. (CCG)
NASDAQ: CCG · Real-Time Price · USD
0.866
-0.004 (-0.46%)
At close: Nov 22, 2024, 4:00 PM
0.848
-0.018 (-2.08%)
After-hours: Nov 22, 2024, 6:41 PM EST

Cheche Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20240.830.890.830.870.87-0.46%108,588
Nov 21, 20240.910.910.860.870.87-3.54%100,580
Nov 20, 20240.860.920.840.900.905.86%183,708
Nov 19, 20240.860.880.840.850.85-1.50%91,135
Nov 18, 20240.890.890.850.870.87-3.22%73,078
Nov 15, 20240.900.910.870.890.89-3.10%108,278
Nov 14, 20240.950.970.890.920.92-4.91%165,680
Nov 13, 20241.001.000.890.970.97-2.94%462,327
Nov 12, 20240.961.010.941.001.004.65%1,687,779
Nov 11, 20240.900.980.880.960.965.88%360,833
Nov 8, 20240.900.920.880.900.90-0.88%175,461
Nov 7, 20240.870.940.850.910.918.48%346,231
Nov 6, 20240.860.860.790.840.84-2.23%187,796
Nov 5, 20240.840.910.830.860.863.37%251,299
Nov 4, 20240.800.850.800.830.836.00%153,960
Nov 1, 20240.780.790.770.780.780.38%105,464
Oct 31, 20240.800.800.770.780.78-1.13%168,148
Oct 30, 20240.780.810.780.790.791.13%119,631
Oct 29, 20240.790.820.780.780.78-1.45%118,975
Oct 28, 20240.770.820.770.790.790.22%107,848
Oct 25, 20240.800.840.750.790.79-0.28%618,800
Oct 24, 20240.850.860.790.790.79-5.18%311,647
Oct 23, 20240.880.890.830.840.84-3.84%224,681
Oct 22, 20240.870.890.850.870.872.20%235,585
Oct 21, 20240.860.900.840.850.85-3.41%676,202
Oct 18, 20240.800.920.800.880.8811.25%443,107
Oct 17, 20240.780.800.780.790.79-0.88%111,993
Oct 16, 20240.780.830.750.800.803.58%343,928
Oct 15, 20240.790.790.750.770.77-2.95%106,612
Oct 14, 20240.830.840.780.790.79-5.05%270,313
Oct 11, 20240.790.840.760.840.8418.90%645,167
Oct 10, 20240.690.730.690.700.702.64%264,084
Oct 9, 20240.700.720.670.690.69-0.01%261,288
Oct 8, 20240.760.780.660.690.69-8.58%450,976
Oct 7, 20240.800.820.720.750.75-0.11%276,578
Oct 4, 20240.880.920.750.750.75-15.71%754,361
Oct 3, 20240.960.980.880.890.89-13.59%483,975
Oct 2, 20241.001.040.931.031.036.16%739,317
Oct 1, 20240.950.980.880.970.975.46%848,639
Sep 30, 20240.810.940.810.920.9220.58%833,794
Sep 27, 20240.780.880.740.760.76-0.78%1,143,975
Sep 26, 20240.780.810.740.770.775.92%162,784
Sep 25, 20240.740.800.730.730.730.28%193,282
Sep 24, 20240.750.780.700.720.72-2.29%172,582
Sep 23, 20240.790.800.730.740.74-7.40%207,971
Sep 20, 20240.830.840.780.800.800.02%91,168
Sep 19, 20240.770.840.750.800.800.45%97,813
Sep 18, 20240.800.830.780.800.800.64%289,972
Sep 17, 20240.760.830.760.790.791.83%538,732
Sep 16, 20240.690.800.690.780.787.48%317,132
Sep 13, 20240.710.750.700.720.72-162,890
Sep 12, 20240.650.740.650.720.725.09%150,986
Sep 11, 20240.640.690.620.690.694.24%257,731
Sep 10, 20240.620.670.600.660.6610.00%620,229
Sep 9, 20240.610.640.560.600.60-0.10%607,119
Sep 6, 20240.670.690.580.600.60-10.06%642,011
Sep 5, 20240.790.790.620.670.67-16.32%686,999
Sep 4, 20240.830.830.770.800.80-1.00%608,555
Sep 3, 20240.780.860.770.810.812.03%306,933
Aug 30, 20240.800.820.770.790.79-3.53%268,974
Aug 29, 20240.820.860.770.820.820.70%552,271
Aug 28, 20240.950.960.800.810.81-12.17%760,588
Aug 27, 20240.950.980.930.930.93-2.53%227,658
Aug 26, 20240.971.000.920.950.951.06%391,099
Aug 23, 20241.051.080.930.940.94-8.74%515,564
Aug 22, 20240.911.050.911.031.0310.16%801,178
Aug 21, 20241.061.060.880.940.94-15.00%770,866
Aug 20, 20240.941.100.881.101.1016.40%1,268,364
Aug 19, 20240.940.980.920.950.95-4.45%541,425
Aug 16, 20240.971.000.920.990.99-1.10%771,333
Aug 15, 20240.921.020.871.001.0011.11%1,113,090
Aug 14, 20240.800.940.790.900.9012.22%538,829
Aug 13, 20240.810.830.760.800.800.25%394,880
Aug 12, 20240.750.840.750.800.802.30%216,865
Aug 9, 20240.800.840.750.780.78-2.49%84,447
Aug 8, 20240.790.810.770.800.800.35%99,272
Aug 7, 20240.820.850.780.800.80-3.59%126,523
Aug 6, 20240.760.830.730.830.837.82%136,359
Aug 5, 20240.750.780.720.770.77-3.77%63,564
Aug 2, 20240.780.820.750.800.802.42%109,749
Aug 1, 20240.830.830.780.780.78-5.79%67,042
Jul 31, 20240.860.860.770.830.83-3.61%180,581
Jul 30, 20240.870.870.840.860.86-0.69%90,244
Jul 29, 20240.900.910.860.870.87-2.70%123,680
Jul 26, 20240.900.900.870.890.89-2.31%97,260
Jul 25, 20240.860.930.860.910.912.82%109,941
Jul 24, 20240.890.910.850.890.89-3.59%268,441
Jul 23, 20240.860.940.840.920.924.56%235,088
Jul 22, 20240.870.910.850.880.88-1.41%142,699
Jul 19, 20240.860.900.860.890.893.28%176,881
Jul 18, 20240.840.900.840.860.860.50%130,701
Jul 17, 20240.940.950.840.860.86-8.32%313,158
Jul 16, 20240.910.960.910.940.942.26%186,551
Jul 15, 20240.991.000.920.920.92-11.15%227,921
Jul 12, 20240.941.080.941.031.037.31%715,857
Jul 11, 20240.971.010.950.960.96-4.02%624,364
Jul 10, 20240.811.030.811.001.0025.71%906,566
Jul 9, 20240.750.800.740.800.804.67%199,829
Jul 8, 20240.730.790.700.760.765.54%275,495
Jul 5, 20240.750.750.710.720.72-1.96%66,630