Cheche Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	0.50	0.60	0.46	0.54	0.54	19.78%	1,090,859
Jun 29, 2026	0.43	0.49	0.41	0.45	0.45	7.14%	290,091
Jun 26, 2026	0.40	0.43	0.39	0.42	0.42	7.66%	129,169
Jun 25, 2026	0.37	0.40	0.36	0.39	0.39	4.22%	84,384
Jun 24, 2026	0.41	0.42	0.35	0.37	0.37	-5.48%	387,228
Jun 23, 2026	0.38	0.44	0.38	0.40	0.40	6.34%	233,064
Jun 22, 2026	0.38	0.45	0.37	0.37	0.37	-5.96%	126,797
Jun 18, 2026	0.41	0.45	0.39	0.40	0.40	-3.41%	90,477
Jun 17, 2026	0.40	0.43	0.39	0.41	0.41	7.75%	88,233
Jun 16, 2026	0.44	0.44	0.37	0.38	0.38	-10.26%	120,405
Jun 15, 2026	0.47	0.48	0.42	0.42	0.42	-8.82%	51,064
Jun 12, 2026	0.48	0.50	0.46	0.47	0.47	-4.91%	91,921
Jun 11, 2026	0.48	0.50	0.48	0.49	0.49	2.52%	129,244
Jun 10, 2026	0.50	0.51	0.47	0.48	0.48	0.57%	215,137
Jun 9, 2026	0.51	0.61	0.47	0.47	0.47	-7.00%	231,634
Jun 8, 2026	0.50	0.55	0.47	0.51	0.51	2.00%	484,300
Jun 5, 2026	0.50	0.56	0.50	0.50	0.50	-6.54%	91,727
Jun 4, 2026	0.52	0.55	0.49	0.54	0.54	6.26%	218,847
Jun 3, 2026	0.53	0.53	0.49	0.50	0.50	-7.56%	211,448
Jun 2, 2026	0.60	0.60	0.54	0.54	0.54	-4.19%	229,275
Jun 1, 2026	0.60	0.66	0.57	0.57	0.57	-8.31%	112,799
May 29, 2026	0.58	0.68	0.57	0.62	0.62	12.71%	312,870
May 28, 2026	0.53	0.59	0.51	0.55	0.55	8.89%	190,034
May 27, 2026	0.51	0.53	0.50	0.51	0.51	-4.17%	54,767
May 26, 2026	0.51	0.55	0.50	0.53	0.53	-1.18%	421,861
May 22, 2026	0.59	0.60	0.53	0.53	0.53	-6.40%	46,435
May 21, 2026	0.61	0.63	0.57	0.57	0.57	-7.17%	41,991
May 20, 2026	0.62	0.63	0.58	0.61	0.61	2.03%	73,441
May 19, 2026	0.64	0.67	0.60	0.60	0.60	-2.94%	58,526
May 18, 2026	0.68	0.69	0.61	0.62	0.62	-3.14%	30,619
May 15, 2026	0.66	0.67	0.64	0.64	0.64	-5.17%	102,471
May 14, 2026	0.69	0.72	0.65	0.68	0.68	-1.06%	50,105
May 13, 2026	0.72	0.75	0.66	0.68	0.68	-0.29%	57,388
May 12, 2026	0.70	0.73	0.67	0.68	0.68	1.21%	73,971
May 11, 2026	0.69	0.70	0.66	0.68	0.68	0.93%	58,752
May 8, 2026	0.70	0.73	0.66	0.67	0.67	0.43%	37,131
May 7, 2026	0.69	0.69	0.67	0.67	0.67	-3.36%	29,072
May 6, 2026	0.65	0.70	0.65	0.69	0.69	3.73%	60,515
May 5, 2026	0.68	0.73	0.66	0.67	0.67	0.80%	59,767
May 4, 2026	0.71	0.71	0.66	0.66	0.66	-7.04%	217,779
May 1, 2026	0.70	0.76	0.70	0.71	0.71	4.29%	29,920
Apr 30, 2026	0.67	0.72	0.67	0.68	0.68	2.56%	52,546
Apr 29, 2026	0.69	0.72	0.66	0.66	0.66	-4.99%	72,757
Apr 28, 2026	0.70	0.71	0.68	0.70	0.70	-1.44%	32,452
Apr 27, 2026	0.72	0.73	0.69	0.71	0.71	-1.13%	103,561
Apr 24, 2026	0.71	0.72	0.70	0.72	0.72	0.86%	62,444
Apr 23, 2026	0.70	0.72	0.68	0.71	0.71	0.06%	59,023
Apr 22, 2026	0.67	0.72	0.67	0.71	0.71	2.47%	92,241
Apr 21, 2026	0.71	0.74	0.69	0.69	0.69	-3.03%	29,362
Apr 20, 2026	0.73	0.80	0.70	0.72	0.72	-0.68%	135,918