Cheche Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	12.66	14.00	12.66	13.93	13.93	3.96%	10,113
Aug 10, 2026	14.30	14.60	13.40	13.40	13.40	-4.56%	15,766
Aug 7, 2026	13.24	14.22	12.56	14.04	14.04	5.56%	19,570
Aug 6, 2026	14.31	14.70	13.30	13.30	13.30	-6.80%	21,364
Aug 5, 2026	14.20	14.27	12.59	14.27	14.27	3.86%	65,880
Aug 4, 2026	13.09	14.85	12.15	13.74	13.74	-1.22%	28,038
Aug 3, 2026	14.06	15.22	13.64	13.91	13.91	-9.62%	18,111
Jul 31, 2026	12.36	15.50	12.30	15.39	15.39	17.48%	17,391
Jul 30, 2026	12.30	13.49	12.30	13.10	13.10	0.15%	13,102
Jul 29, 2026	11.40	13.08	11.04	13.08	13.08	8.64%	14,437
Jul 28, 2026	12.05	12.85	11.80	12.04	12.04	-0.58%	17,467
Jul 27, 2026	11.97	13.02	11.96	12.11	12.11	-1.54%	16,579
Jul 24, 2026	11.70	12.74	10.91	12.30	12.30	-0.85%	12,169
Jul 23, 2026	12.12	13.33	11.43	12.41	12.41	3.38%	14,116
Jul 22, 2026	11.64	12.00	11.00	12.00	12.00	2.48%	10,378
Jul 21, 2026	14.79	14.79	10.20	11.71	11.71	-22.81%	28,643
Jul 20, 2026	14.65	16.83	14.43	15.17	15.17	-2.34%	15,169
Jul 17, 2026	16.45	16.71	15.35	15.53	15.53	-2.46%	4,035
Jul 16, 2026	15.58	17.09	15.05	15.93	15.93	-1.15%	1,877
Jul 15, 2026	15.66	16.49	14.70	16.11	16.11	4.31%	2,400
Jul 14, 2026	16.45	16.45	15.07	15.45	15.45	0.82%	2,330
Jul 13, 2026	15.75	18.55	14.87	15.32	15.32	-6.87%	3,022
Jul 10, 2026	16.33	17.49	15.52	16.45	16.45	2.17%	5,800
Jul 9, 2026	15.72	16.63	14.35	16.10	16.10	3.37%	2,946
Jul 8, 2026	14.54	15.63	14.35	15.58	15.58	6.10%	3,165
Jul 7, 2026	15.75	16.10	13.83	14.68	14.68	-10.78%	3,344
Jul 6, 2026	17.61	18.03	16.45	16.45	16.45	-3.51%	550
Jul 2, 2026	17.61	17.62	16.41	17.05	17.05	0.33%	2,691
Jul 1, 2026	18.73	19.38	16.45	17.00	17.00	-9.91%	5,370
Jun 30, 2026	17.47	20.98	16.10	18.87	18.87	19.78%	31,696
Jun 29, 2026	14.96	17.02	14.18	15.75	15.75	7.14%	8,379
Jun 26, 2026	13.83	15.04	13.65	14.70	14.70	7.66%	3,690
Jun 25, 2026	12.95	14.01	12.43	13.65	13.65	4.22%	2,410
Jun 24, 2026	14.28	14.69	12.07	13.10	13.10	-5.48%	11,063
Jun 23, 2026	13.37	15.27	13.30	13.86	13.86	6.34%	6,658
Jun 22, 2026	13.34	15.75	12.95	13.03	13.03	-5.96%	3,622
Jun 18, 2026	14.35	15.75	13.75	13.86	13.86	-3.41%	2,585
Jun 17, 2026	14.00	14.88	13.65	14.35	14.35	7.75%	2,520
Jun 16, 2026	15.40	15.40	13.12	13.32	13.32	-10.26%	3,440
Jun 15, 2026	16.28	16.92	14.84	14.84	14.84	-8.82%	1,458
Jun 12, 2026	16.80	17.33	16.10	16.28	16.28	-4.91%	2,626
Jun 11, 2026	16.84	17.50	16.70	17.12	17.12	2.52%	3,692
Jun 10, 2026	17.50	17.92	16.46	16.70	16.70	0.57%	6,146
Jun 9, 2026	17.89	21.40	16.60	16.60	16.60	-7.00%	6,618
Jun 8, 2026	17.50	19.17	16.58	17.85	17.85	2.00%	13,837
Jun 5, 2026	17.55	19.44	17.50	17.50	17.50	-6.54%	2,620
Jun 4, 2026	18.03	19.28	17.15	18.73	18.73	6.26%	6,252
Jun 3, 2026	18.55	18.55	17.15	17.62	17.62	-7.56%	6,041
Jun 2, 2026	21.00	21.00	18.81	19.07	19.06	-4.19%	6,550
Jun 1, 2026	21.05	23.09	19.90	19.90	19.90	-8.31%	3,222