Skip to main content
logo
Cheche Group Inc. (CCG)
NASDAQ: CCG · Real-Time Price · USD
11.19
-3.98 (-26.24%)
Jul 21, 2026, 1:00 PM EDT - Market open

Cheche Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202614.7914.7910.2011.77--22.41%20,826
Jul 20, 202614.6516.8314.4315.1715.17-2.34%15,169
Jul 17, 202616.4516.7115.3515.5315.53-2.46%4,035
Jul 16, 202615.5817.0915.0515.9315.93-1.15%1,877
Jul 15, 202615.6616.4914.7016.1116.114.31%2,400
Jul 14, 202616.4516.4515.0715.4515.450.82%2,330
Jul 13, 202615.7518.5514.8715.3215.32-6.87%3,022
Jul 10, 202616.3317.4915.5216.4516.452.17%5,800
Jul 9, 202615.7216.6314.3516.1016.103.37%2,946
Jul 8, 202614.5415.6314.3515.5815.586.10%3,165
Jul 7, 202615.7516.1013.8314.6814.68-10.78%3,344
Jul 6, 202617.6118.0316.4516.4516.45-3.51%550
Jul 2, 202617.6117.6216.4117.0517.050.33%2,691
Jul 1, 202618.7319.3816.4517.0017.00-9.91%5,370
Jun 30, 202617.4720.9816.1018.8718.8719.78%31,696
Jun 29, 202614.9617.0214.1815.7515.757.14%8,379
Jun 26, 202613.8315.0413.6514.7014.707.66%3,690
Jun 25, 202612.9514.0112.4313.6513.654.22%2,410
Jun 24, 202614.2814.6912.0713.1013.10-5.48%11,063
Jun 23, 202613.3715.2713.3013.8613.866.34%6,658
Jun 22, 202613.3415.7512.9513.0313.03-5.96%3,622
Jun 18, 202614.3515.7513.7513.8613.86-3.41%2,585
Jun 17, 202614.0014.8813.6514.3514.357.75%2,520
Jun 16, 202615.4015.4013.1213.3213.32-10.26%3,440
Jun 15, 202616.2816.9214.8414.8414.84-8.82%1,458
Jun 12, 202616.8017.3316.1016.2816.28-4.91%2,626
Jun 11, 202616.8417.5016.7017.1217.122.52%3,692
Jun 10, 202617.5017.9216.4616.7016.700.57%6,146
Jun 9, 202617.8921.4016.6016.6016.60-7.00%6,618
Jun 8, 202617.5019.1716.5817.8517.852.00%13,837
Jun 5, 202617.5519.4417.5017.5017.50-6.54%2,620
Jun 4, 202618.0319.2817.1518.7318.736.26%6,252
Jun 3, 202618.5518.5517.1517.6217.62-7.56%6,041
Jun 2, 202621.0021.0018.8119.0719.06-4.19%6,550
Jun 1, 202621.0523.0919.9019.9019.90-8.31%3,222
May 29, 202620.3023.8019.8521.7021.7012.71%8,939
May 28, 202618.5520.4917.6819.2519.258.89%5,429
May 27, 202617.9018.4517.4517.6817.68-4.17%1,564
May 26, 202617.8519.3717.3318.4518.45-1.18%12,053
May 22, 202620.5820.9918.6718.6718.67-6.40%1,326
May 21, 202621.4022.0519.9519.9519.95-7.17%1,199
May 20, 202621.7021.9820.2821.4921.492.03%2,098
May 19, 202622.3723.4620.9521.0621.06-2.94%1,672
May 18, 202623.8024.1421.4821.7021.70-3.14%874
May 15, 202623.1023.6222.4022.4022.40-5.17%2,927
May 14, 202624.1925.0622.8623.6323.63-1.06%1,431
May 13, 202625.2026.2523.1023.8823.88-0.29%1,639
May 12, 202624.5025.6823.4523.9523.951.21%2,113
May 11, 202624.0824.5023.1123.6623.660.93%1,678
May 8, 202624.5025.5523.1023.4423.440.43%1,060