Skip to main content
logo
Cheche Group Inc. (CCG)
NASDAQ: CCG · Real-Time Price · USD
15.50
+0.11 (0.71%)
At close: Aug 31, 2026, 4:00 PM EDT
15.50
0.00 (0.00%)
After-hours: Aug 31, 2026, 4:10 PM EDT

Cheche Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 202615.2016.7315.2015.5015.500.71%17,971
Aug 28, 202616.3016.3014.7615.3915.39-5.23%8,047
Aug 27, 202616.4017.2116.2416.2416.24-1.66%35,583
Aug 26, 202617.2518.1615.9716.5116.51-4.05%30,102
Aug 25, 202616.6017.2115.3917.2117.212.08%46,342
Aug 24, 202616.5017.5016.4516.8616.864.53%16,288
Aug 21, 202616.0016.6015.1016.1316.130.81%12,336
Aug 20, 202614.5017.2014.5016.0016.002.56%20,047
Aug 19, 202616.8016.8515.4015.6015.60-7.75%9,902
Aug 18, 202617.9917.9916.9116.9116.91-0.47%11,142
Aug 17, 202616.5217.3315.8016.9916.990.30%18,422
Aug 14, 202615.0017.5314.5216.9416.94-0.41%71,601
Aug 13, 202613.4917.0113.3117.0117.0126.09%41,484
Aug 12, 202614.0114.6213.2013.4913.49-3.16%17,568
Aug 11, 202612.6614.0012.6613.9313.933.96%10,114
Aug 10, 202614.3014.6013.4013.4013.40-4.56%15,766
Aug 7, 202613.2414.2212.5614.0414.045.56%19,570
Aug 6, 202614.3114.7013.3013.3013.30-6.80%21,364
Aug 5, 202614.2014.2712.5914.2714.273.86%65,880
Aug 4, 202613.0914.8512.1513.7413.74-1.22%28,038
Aug 3, 202614.0615.2213.6413.9113.91-9.62%18,113
Jul 31, 202612.3615.5012.3015.3915.3917.48%17,434
Jul 30, 202612.3013.4912.3013.1013.100.15%13,102
Jul 29, 202611.4013.0811.0413.0813.088.64%14,467
Jul 28, 202612.0512.8511.8012.0412.04-0.58%17,467
Jul 27, 202611.9713.0211.9612.1112.11-1.54%16,579
Jul 24, 202611.7012.7410.9112.3012.30-0.85%12,169
Jul 23, 202612.1213.3311.4312.4112.413.38%14,135
Jul 22, 202611.6412.0011.0012.0012.002.48%10,381
Jul 21, 202614.7914.7910.2011.7111.71-22.81%28,649
Jul 20, 202614.6516.8314.4315.1715.17-2.34%15,187
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