Cheche Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.89	0.91	0.86	0.89	0.89	1.73%	267,606
Apr 1, 2026	0.90	0.93	0.88	0.88	0.88	-1.02%	151,426
Mar 31, 2026	0.90	0.93	0.86	0.88	0.88	2.54%	152,267
Mar 30, 2026	0.76	0.95	0.75	0.86	0.86	12.55%	362,688
Mar 27, 2026	0.78	0.79	0.76	0.77	0.77	2.82%	117,117
Mar 26, 2026	0.79	0.79	0.75	0.75	0.75	-4.80%	66,608
Mar 25, 2026	0.78	0.80	0.77	0.78	0.78	-0.37%	68,613
Mar 24, 2026	0.76	0.80	0.75	0.79	0.79	2.08%	161,300
Mar 23, 2026	0.77	0.78	0.76	0.77	0.77	0.59%	46,537
Mar 20, 2026	0.78	0.80	0.76	0.77	0.77	-1.85%	62,903
Mar 19, 2026	0.79	0.80	0.75	0.78	0.78	-1.40%	119,830
Mar 18, 2026	0.80	0.80	0.78	0.79	0.79	-0.55%	36,222
Mar 17, 2026	0.79	0.81	0.79	0.79	0.79	3.25%	128,421
Mar 16, 2026	0.78	0.78	0.77	0.77	0.77	-0.50%	6,315
Mar 13, 2026	0.78	0.78	0.77	0.77	0.77	0.26%	45,681
Mar 12, 2026	0.79	0.79	0.77	0.77	0.77	0.13%	85,675
Mar 11, 2026	0.77	0.79	0.77	0.77	0.77	-1.19%	119,544
Mar 10, 2026	0.76	0.79	0.76	0.78	0.78	1.14%	37,996
Mar 9, 2026	0.78	0.78	0.76	0.77	0.77	-1.13%	66,369
Mar 6, 2026	0.77	0.79	0.76	0.78	0.78	-1.87%	25,664
Mar 5, 2026	0.80	0.80	0.79	0.80	0.80	1.92%	59,171
Mar 4, 2026	0.80	0.80	0.76	0.78	0.78	-2.50%	46,554
Mar 3, 2026	0.77	0.80	0.77	0.80	0.80	-	61,313
Mar 2, 2026	0.79	0.81	0.78	0.80	0.80	0.19%	107,092
Feb 27, 2026	0.80	0.80	0.77	0.80	0.80	1.08%	35,912
Feb 26, 2026	0.78	0.80	0.75	0.79	0.79	1.91%	150,490
Feb 25, 2026	0.79	0.80	0.75	0.78	0.78	-2.22%	92,258
Feb 24, 2026	0.78	0.81	0.78	0.79	0.79	3.08%	125,326
Feb 23, 2026	0.79	0.79	0.76	0.77	0.77	-2.62%	59,577
Feb 20, 2026	0.78	0.80	0.78	0.79	0.79	1.24%	41,980
Feb 19, 2026	0.78	0.80	0.77	0.78	0.78	-2.48%	19,548
Feb 18, 2026	0.79	0.81	0.79	0.80	0.80	2.05%	55,930
Feb 17, 2026	0.78	0.81	0.76	0.78	0.78	-2.02%	54,391
Feb 13, 2026	0.80	0.82	0.77	0.80	0.80	0.25%	60,807
Feb 12, 2026	0.78	0.80	0.77	0.80	0.80	-	24,023
Feb 11, 2026	0.81	0.82	0.72	0.80	0.80	-4.77%	208,520
Feb 10, 2026	0.79	0.85	0.79	0.84	0.84	4.11%	97,697
Feb 9, 2026	0.80	0.81	0.78	0.80	0.80	0.61%	136,024
Feb 6, 2026	0.80	0.81	0.80	0.80	0.80	0.50%	94,677
Feb 5, 2026	0.80	0.80	0.78	0.80	0.80	-0.50%	50,330
Feb 4, 2026	0.78	0.81	0.78	0.80	0.80	1.25%	65,128
Feb 3, 2026	0.80	0.83	0.79	0.79	0.79	-1.24%	116,960
Feb 2, 2026	0.79	0.81	0.79	0.80	0.80	1.33%	106,545
Jan 30, 2026	0.80	0.82	0.78	0.79	0.79	-1.23%	200,609
Jan 29, 2026	0.84	0.85	0.80	0.80	0.80	-4.28%	210,667
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%	41,059
Jan 22, 2026	0.86	0.87	0.83	0.83	0.83	-	70,991