Cheche Group Inc. Class A CCG
NASDAQ · United States · Technology Services
$5.11-1.08 (-17.45%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.11 | -14.90% | $6.06 | $6.06 | $4.70 | 14.71K |
| 2026-09-30 | $6.00 | -21.26% | $7.88 | $8.18 | $6.00 | 45.90K |
| 2026-09-29 | $7.62 | -23.19% | $9.90 | $10.41 | $7.52 | 69.60K |
| 2026-09-28 | $9.92 | -12.21% | $11.00 | $11.00 | $8.20 | 42.20K |
| 2026-09-25 | $11.30 | -12.67% | $12.64 | $13.08 | $11.21 | 20.00K |
| 2026-09-24 | $12.94 | 0.00% | $12.50 | $13.17 | $12.50 | 80.70K |
| 2026-09-23 | $12.94 | -0.46% | $12.49 | $13.20 | $12.40 | 43.20K |
| 2026-09-22 | $13.00 | +4.75% | $12.81 | $13.18 | $12.48 | 38.50K |
| 2026-09-21 | $12.41 | -4.32% | $13.00 | $13.46 | $12.30 | 38.30K |
| 2026-09-18 | $12.97 | +7.19% | $12.11 | $13.39 | $11.50 | 79.70K |
| 2026-09-17 | $12.10 | -12.76% | $13.30 | $14.30 | $12.01 | 39.00K |
| 2026-09-16 | $13.87 | +0.51% | $13.97 | $14.09 | $13.54 | 7.60K |
| 2026-09-15 | $13.80 | -5.54% | $14.97 | $15.12 | $13.77 | 12.60K |
| 2026-09-14 | $14.61 | -8.48% | $15.46 | $15.49 | $14.51 | 19.70K |
| 2026-09-11 | $15.96 | +20.93% | $13.00 | $15.99 | $13.00 | 39.70K |
| 2026-09-10 | $13.20 | +1.54% | $12.50 | $14.60 | $11.81 | 79.10K |
| 2026-09-09 | $13.00 | -7.21% | $14.01 | $14.01 | $12.70 | 14.70K |
| 2026-09-08 | $14.01 | -12.55% | $15.52 | $15.52 | $13.50 | 32.40K |
| 2026-09-04 | $16.02 | +2.76% | $15.90 | $17.27 | $15.56 | 41.90K |
| 2026-09-03 | $15.59 | +0.78% | $15.42 | $16.40 | $14.80 | 35.20K |
| 2026-09-02 | $15.47 | +2.52% | $15.31 | $17.16 | $15.31 | 27.50K |
| 2026-09-01 | $15.09 | -2.65% | $15.09 | $16.09 | $14.50 | 58.20K |
| 2026-08-31 | $15.50 | +0.71% | $15.20 | $16.73 | $15.20 | 18.00K |
| 2026-08-28 | $15.39 | -5.23% | $16.30 | $16.30 | $14.76 | 8.00K |
| 2026-08-27 | $16.24 | -1.65% | $16.40 | $17.20 | $16.24 | 35.60K |
| 2026-08-26 | $16.51 | -4.05% | $17.25 | $18.16 | $15.97 | 30.10K |
| 2026-08-25 | $17.21 | +2.08% | $16.60 | $17.21 | $15.39 | 46.30K |
| 2026-08-24 | $16.86 | +4.53% | $16.50 | $17.50 | $16.45 | 16.30K |
| 2026-08-21 | $16.13 | +0.81% | $16.00 | $16.60 | $15.10 | 12.30K |
| 2026-08-20 | $16.00 | +2.56% | $14.50 | $17.20 | $14.50 | 20.00K |
| 2026-08-19 | $15.60 | -7.75% | $16.80 | $16.85 | $15.40 | 9.90K |
| 2026-08-18 | $16.91 | -0.47% | $17.99 | $17.99 | $16.91 | 11.10K |
| 2026-08-17 | $16.99 | +0.30% | $16.52 | $17.33 | $15.80 | 18.40K |
| 2026-08-14 | $16.94 | -0.41% | $15.00 | $17.53 | $14.52 | 71.60K |
| 2026-08-13 | $17.01 | +26.09% | $13.49 | $17.01 | $13.31 | 41.50K |
| 2026-08-12 | $13.49 | -3.16% | $14.01 | $14.62 | $13.20 | 17.60K |
| 2026-08-11 | $13.93 | +3.96% | $12.66 | $14.00 | $12.66 | 10.10K |
| 2026-08-10 | $13.40 | -4.56% | $14.30 | $14.60 | $13.40 | 15.80K |
| 2026-08-07 | $14.04 | +5.56% | $13.24 | $14.22 | $12.56 | 19.60K |
| 2026-08-06 | $13.30 | -6.80% | $14.31 | $14.70 | $13.30 | 21.40K |
| 2026-08-05 | $14.27 | +3.86% | $14.20 | $14.27 | $12.59 | 65.90K |
| 2026-08-04 | $13.74 | -1.22% | $13.09 | $14.85 | $12.15 | 28.00K |
| 2026-08-03 | $13.91 | -9.62% | $14.06 | $15.22 | $13.64 | 18.10K |
| 2026-07-31 | $15.39 | +17.48% | $12.36 | $15.50 | $12.30 | 17.40K |
| 2026-07-30 | $13.10 | +0.15% | $12.30 | $13.49 | $12.30 | 13.10K |
| 2026-07-29 | $13.08 | +8.64% | $11.40 | $13.08 | $11.03 | 14.50K |
| 2026-07-28 | $12.04 | -0.58% | $12.05 | $12.85 | $11.80 | 17.50K |
| 2026-07-27 | $12.11 | -1.54% | $11.97 | $13.02 | $11.96 | 16.60K |
| 2026-07-24 | $12.30 | -0.85% | $11.70 | $12.73 | $10.91 | 12.20K |
| 2026-07-23 | $12.40 | +3.37% | $12.12 | $13.33 | $11.43 | 14.10K |
| 2026-07-22 | $12.00 | +2.48% | $11.64 | $12.00 | $11.00 | 10.40K |
| 2026-07-21 | $11.71 | -22.81% | $14.79 | $14.79 | $10.20 | 28.60K |
| 2026-07-20 | $15.17 | +3,316.67% | $14.65 | $16.83 | $14.43 | 15.20K |
| 2026-07-17 | $0.44 | -2.42% | $0.47 | $0.48 | $0.44 | 139.50K |
| 2026-07-16 | $0.46 | -1.09% | $0.44 | $0.49 | $0.43 | 65.70K |
| 2026-07-15 | $0.46 | +4.31% | $0.45 | $0.47 | $0.42 | 84.00K |
| 2026-07-14 | $0.44 | +0.68% | $0.47 | $0.47 | $0.43 | 81.50K |
| 2026-07-13 | $0.44 | -6.81% | $0.45 | $0.53 | $0.43 | 105.80K |
| 2026-07-10 | $0.47 | +2.17% | $0.47 | $0.50 | $0.44 | 203.00K |
| 2026-07-09 | $0.46 | +3.37% | $0.45 | $0.47 | $0.41 | 103.10K |
| 2026-07-08 | $0.44 | +6.21% | $0.42 | $0.45 | $0.41 | 110.80K |
| 2026-07-07 | $0.42 | -10.85% | $0.45 | $0.46 | $0.40 | 117.10K |
| 2026-07-06 | $0.47 | -3.49% | $0.50 | $0.51 | $0.47 | 19.30K |
| 2026-07-02 | $0.49 | +0.21% | $0.50 | $0.50 | $0.47 | 94.20K |
| 2026-07-01 | $0.49 | -9.83% | $0.54 | $0.55 | $0.47 | 188.00K |
| 2026-06-30 | $0.54 | +19.78% | $0.50 | $0.60 | $0.46 | 1.11M |
| 2026-06-29 | $0.45 | +7.14% | $0.43 | $0.49 | $0.41 | 293.30K |
| 2026-06-26 | $0.42 | +7.69% | $0.40 | $0.43 | $0.39 | 129.20K |
| 2026-06-25 | $0.39 | +4.28% | $0.37 | $0.40 | $0.35 | 84.40K |
| 2026-06-24 | $0.37 | -5.56% | $0.41 | $0.42 | $0.34 | 387.20K |
| 2026-06-23 | $0.40 | +6.45% | $0.38 | $0.44 | $0.38 | 233.10K |
| 2026-06-22 | $0.37 | -6.06% | $0.38 | $0.45 | $0.37 | 126.80K |
| 2026-06-18 | $0.40 | -3.41% | $0.41 | $0.45 | $0.39 | 90.50K |
| 2026-06-17 | $0.41 | +7.61% | $0.40 | $0.43 | $0.39 | 88.20K |
| 2026-06-16 | $0.38 | -10.14% | $0.44 | $0.44 | $0.38 | 120.40K |
| 2026-06-15 | $0.42 | -8.82% | $0.47 | $0.48 | $0.42 | 51.10K |
| 2026-06-12 | $0.47 | -4.91% | $0.48 | $0.50 | $0.46 | 91.90K |
| 2026-06-11 | $0.49 | +2.52% | $0.48 | $0.50 | $0.48 | 129.20K |
| 2026-06-10 | $0.48 | +0.63% | $0.50 | $0.51 | $0.47 | 215.10K |
| 2026-06-09 | $0.47 | -7.06% | $0.51 | $0.61 | $0.47 | 231.60K |
| 2026-06-08 | $0.51 | +2.00% | $0.50 | $0.55 | $0.47 | 484.30K |
| 2026-06-05 | $0.50 | -6.54% | $0.50 | $0.56 | $0.50 | 91.70K |
| 2026-06-04 | $0.54 | +6.15% | $0.51 | $0.55 | $0.49 | 218.80K |
| 2026-06-03 | $0.50 | -7.52% | $0.53 | $0.53 | $0.49 | 211.20K |
| 2026-06-02 | $0.55 | -4.22% | $0.60 | $0.60 | $0.54 | 229.30K |
| 2026-06-01 | $0.57 | -8.23% | $0.60 | $0.66 | $0.57 | 112.80K |
| 2026-05-29 | $0.62 | +12.73% | $0.58 | $0.68 | $0.57 | 312.80K |
| 2026-05-28 | $0.55 | +8.91% | $0.53 | $0.58 | $0.50 | 190.00K |
| 2026-05-27 | $0.50 | -4.17% | $0.51 | $0.53 | $0.50 | 54.00K |
| 2026-05-26 | $0.53 | -1.31% | $0.51 | $0.55 | $0.50 | 421.90K |