Cheche Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2026	0.70	0.74	0.66	0.72	0.72	4.18%	215,052
Apr 16, 2026	0.70	0.71	0.69	0.69	0.69	-1.21%	152,030
Apr 15, 2026	0.73	0.73	0.68	0.70	0.70	-2.83%	202,914
Apr 14, 2026	0.74	0.75	0.72	0.72	0.72	-0.83%	82,057
Apr 13, 2026	0.77	0.77	0.73	0.73	0.73	-5.70%	71,590
Apr 10, 2026	0.80	0.81	0.76	0.77	0.77	-5.24%	57,510
Apr 9, 2026	0.81	0.84	0.80	0.81	0.81	-1.77%	31,605
Apr 8, 2026	0.86	0.89	0.83	0.83	0.83	-4.54%	82,804
Apr 7, 2026	0.89	0.90	0.84	0.87	0.87	-3.60%	77,233
Apr 6, 2026	0.88	0.91	0.88	0.90	0.90	0.98%	83,412
Apr 2, 2026	0.89	0.91	0.86	0.89	0.89	1.73%	267,756
Apr 1, 2026	0.90	0.93	0.88	0.88	0.88	-1.02%	151,426
Mar 31, 2026	0.90	0.93	0.86	0.88	0.88	2.54%	152,267
Mar 30, 2026	0.76	0.95	0.75	0.86	0.86	12.55%	362,688
Mar 27, 2026	0.78	0.79	0.76	0.77	0.77	2.82%	117,117
Mar 26, 2026	0.79	0.79	0.75	0.75	0.75	-4.80%	66,608
Mar 25, 2026	0.78	0.80	0.77	0.78	0.78	-0.37%	68,613
Mar 24, 2026	0.76	0.80	0.75	0.79	0.79	2.08%	161,300
Mar 23, 2026	0.77	0.78	0.76	0.77	0.77	0.59%	46,537
Mar 20, 2026	0.78	0.80	0.76	0.77	0.77	-1.85%	62,903
Mar 19, 2026	0.79	0.80	0.75	0.78	0.78	-1.40%	119,830
Mar 18, 2026	0.80	0.80	0.78	0.79	0.79	-0.55%	36,222
Mar 17, 2026	0.79	0.81	0.79	0.79	0.79	3.25%	128,421
Mar 16, 2026	0.78	0.78	0.77	0.77	0.77	-0.50%	6,315
Mar 13, 2026	0.78	0.78	0.77	0.77	0.77	0.26%	45,681
Mar 12, 2026	0.79	0.79	0.77	0.77	0.77	0.13%	85,675
Mar 11, 2026	0.77	0.79	0.77	0.77	0.77	-1.19%	119,544