Cheche Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	12.11	13.39	11.50	12.97	12.97	7.19%	79,709
Sep 17, 2026	13.30	14.30	12.01	12.10	12.10	-12.76%	38,976
Sep 16, 2026	13.97	14.09	13.54	13.87	13.87	0.51%	7,632
Sep 15, 2026	14.97	15.12	13.78	13.80	13.80	-5.54%	12,604
Sep 14, 2026	15.46	15.49	14.51	14.61	14.61	-8.48%	19,656
Sep 11, 2026	13.00	15.99	13.00	15.96	15.96	20.93%	39,789
Sep 10, 2026	12.50	14.60	11.81	13.20	13.20	1.54%	79,105
Sep 9, 2026	14.01	14.01	12.70	13.00	13.00	-7.21%	14,668
Sep 8, 2026	15.53	15.53	13.50	14.01	14.01	-12.55%	32,426
Sep 4, 2026	15.90	17.27	15.56	16.02	16.02	2.76%	41,949
Sep 3, 2026	15.42	16.40	14.80	15.59	15.59	0.78%	35,214
Sep 2, 2026	15.31	17.16	15.31	15.47	15.47	2.52%	27,486
Sep 1, 2026	15.09	16.09	14.50	15.09	15.09	-2.65%	58,191
Aug 31, 2026	15.20	16.73	15.20	15.50	15.50	0.71%	17,971
Aug 28, 2026	16.30	16.30	14.76	15.39	15.39	-5.23%	8,047
Aug 27, 2026	16.40	17.21	16.24	16.24	16.24	-1.66%	35,583
Aug 26, 2026	17.25	18.16	15.97	16.51	16.51	-4.05%	30,102
Aug 25, 2026	16.60	17.21	15.39	17.21	17.21	2.08%	46,342
Aug 24, 2026	16.50	17.50	16.45	16.86	16.86	4.53%	16,293
Aug 21, 2026	16.00	16.60	15.10	16.13	16.13	0.81%	12,336
Aug 20, 2026	14.50	17.20	14.50	16.00	16.00	2.56%	20,049
Aug 19, 2026	16.80	16.85	15.40	15.60	15.60	-7.75%	9,908
Aug 18, 2026	17.99	17.99	16.91	16.91	16.91	-0.47%	11,142
Aug 17, 2026	16.52	17.33	15.80	16.99	16.99	0.30%	18,422
Aug 14, 2026	15.00	17.53	14.52	16.94	16.94	-0.41%	71,601
Aug 13, 2026	13.49	17.01	13.31	17.01	17.01	26.09%	41,484
Aug 12, 2026	14.01	14.62	13.20	13.49	13.49	-3.16%	17,568
Aug 11, 2026	12.66	14.00	12.66	13.93	13.93	3.96%	10,114
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%	18,113
Jul 31, 2026	12.36	15.50	12.30	15.39	15.39	17.48%	17,434
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%	14,467
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%	14,135
Jul 22, 2026	11.64	12.00	11.00	12.00	12.00	2.48%	10,381
Jul 21, 2026	14.79	14.79	10.20	11.71	11.71	-22.81%	28,649
Jul 20, 2026	14.65	16.83	14.43	15.17	15.17	-2.34%	15,187
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