Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

CCG Historical Prices

Cheche Group Inc. Class A Ordinary Shares · daily open, high, low, close & volume

Trading days
250
Period high
18.16
Period low
0.3450
Period change
+727.57%
DateOpenHighLowCloseChangeVolume
Nov 4, 20268.128.507.648.25+4.43%18,094
Nov 3, 20267.608.107.257.90+10.34%27,707
Nov 2, 20267.247.396.877.16+0.28%14,145
Oct 30, 20267.507.857.147.14-4.93%13,361
Oct 29, 20267.967.967.337.51-4.33%11,033
Oct 28, 20267.588.287.507.85-1.88%38,185
Oct 27, 20268.108.617.508.00-1.72%37,495
Oct 26, 20268.658.657.308.14+1.50%27,729
Oct 23, 20267.698.887.518.02+4.43%23,085
Oct 22, 20265.967.775.967.68+29.51%58,131
Oct 21, 20265.627.305.625.93+6.85%127,505
Oct 20, 20264.806.064.805.55+20.65%107,406
Oct 19, 20265.085.084.604.60-4.17%10,354
Oct 16, 20264.995.044.794.80-4.67%8,062
Oct 15, 20265.035.494.665.04+5.45%17,460
Oct 14, 20264.385.204.314.78+8.77%24,974
Oct 13, 20264.674.754.114.39-5.39%12,676
Oct 12, 20264.764.764.644.64+0.65%7,968
Oct 9, 20265.325.634.564.61-10.49%26,928
Oct 8, 20265.776.675.155.15-10.75%20,717
Oct 7, 20264.855.994.845.77+16.10%51,574
Oct 6, 20265.145.144.654.97-1.19%13,840
Oct 5, 20265.585.585.035.03-5.98%7,399
Oct 2, 20265.296.015.295.35+0.75%8,730
Oct 1, 20266.066.094.705.31-11.50%20,780
Sep 30, 20267.888.186.006.00-21.26%45,887
Sep 29, 20269.9010.417.527.62-23.19%69,622
Sep 28, 202611.0011.008.209.92-12.21%42,183
Sep 25, 202612.6413.0811.2111.30-12.67%20,012
Sep 24, 202612.5013.1712.5012.94+0.00%80,665
Sep 23, 202612.4913.2012.4012.94-0.46%43,239
Sep 22, 202612.8113.1812.4813.00+4.75%38,487
Sep 21, 202613.0013.4612.3012.41-4.32%38,330
Sep 18, 202612.1113.3911.5012.97+7.19%79,709
Sep 17, 202613.3014.3012.0112.10-12.76%38,976
Sep 16, 202613.9714.0913.5413.87+0.51%7,632
Sep 15, 202614.9715.1213.7813.80-5.54%12,604
Sep 14, 202615.4615.4914.5114.61-8.48%19,657
Sep 11, 202613.0015.9913.0015.96+20.93%39,790
Sep 10, 202612.5014.6011.8113.20+1.54%79,105
Sep 9, 202614.0114.0112.7013.00-7.21%14,669
Sep 8, 202615.5315.5313.5014.01-12.55%32,426
Sep 4, 202615.9017.2715.5616.02+2.76%41,950
Sep 3, 202615.4216.4014.8015.59+0.78%35,215
Sep 2, 202615.3117.1615.3115.47-0.19%27,487
Aug 31, 202615.2016.7315.2015.50+0.71%17,971
Aug 28, 202616.3016.3014.7615.39-5.23%8,047
Aug 27, 202616.4017.2016.2416.24-1.66%35,583
Aug 26, 202617.2518.1615.9716.51-4.05%30,102
Aug 25, 202616.6017.2115.3917.21+2.08%46,343
Aug 24, 202616.5017.5016.4516.86+4.53%16,294
Aug 21, 202616.0016.6015.1016.13+0.81%12,336
Aug 20, 202614.5017.2014.5016.00+2.56%20,050
Aug 19, 202616.8016.8515.4015.60-7.75%9,909
Aug 18, 202617.9917.9916.9116.91-0.47%11,142
Aug 17, 202616.5217.3315.8016.99+0.30%18,423
Aug 14, 202615.0017.5314.5216.94-0.41%71,602
Aug 13, 202613.4917.0113.3117.01+26.09%41,485
Aug 12, 202614.0114.6213.2013.49-3.16%17,568
Aug 11, 202612.6614.0012.6613.93+3.96%10,114
Aug 10, 202614.3014.6013.3913.40-4.56%15,767
Aug 7, 202613.2414.2212.5514.04+5.56%19,571
Aug 6, 202614.3114.7013.3013.30-6.80%21,365
Aug 5, 202614.2014.2712.5914.27+3.86%65,881
Aug 4, 202613.0914.8512.1513.74-1.22%28,038
Aug 3, 202614.0615.2213.6313.91-9.62%18,113
Jul 31, 202612.3615.5012.3015.39+17.48%17,435
Jul 30, 202612.3013.4912.3013.10+0.15%13,103
Jul 29, 202611.4013.0811.0413.08+8.64%14,467
Jul 28, 202612.0512.8511.8012.04-0.58%17,467
Jul 27, 202611.9713.0211.9612.11-1.54%16,579
Jul 24, 202611.7012.7310.9112.30-0.85%12,169
Jul 23, 202612.1213.3311.4312.41+3.38%14,136
Jul 22, 202611.6412.0011.0012.00+2.48%10,382
Jul 21, 202614.7914.7910.2011.71-22.81%28,650
Jul 20, 202614.6516.8314.4315.17+3318.21%15,189
Jul 17, 20260.47000.47730.43850.4438-2.46%141,244
Jul 16, 20260.44500.48840.43000.4550-1.15%65,729
Jul 15, 20260.44750.47110.42010.4603+4.31%84,009
Jul 14, 20260.47000.47000.43050.4413+0.82%81,485
Jul 13, 20260.45000.53000.42490.4377-6.87%105,791
Jul 10, 20260.46650.49980.44340.4700+2.17%203,026
Jul 9, 20260.44920.47500.41000.4600+3.37%103,138
Jul 8, 20260.41550.44660.41000.4450+6.10%110,809
Jul 7, 20260.45000.46000.39520.4194-10.78%117,054
Jul 6, 20260.50300.51510.47000.4701-3.51%19,264
Jul 2, 20260.50300.50330.46880.4872+0.33%94,217
Jul 1, 20260.53520.55380.47000.4856-9.91%187,974
Jun 30, 20260.49900.59930.46000.5390+19.78%1,109,386
Jun 29, 20260.42750.48640.40500.4500+7.14%293,292
Jun 26, 20260.39500.42980.38990.4200+7.66%129,170
Jun 25, 20260.37010.40020.35500.3901+4.22%84,385
Jun 24, 20260.40800.41970.34500.3743-5.48%387,228
Jun 23, 20260.38200.43640.38000.3960+6.34%233,065
Jun 22, 20260.38100.45000.37000.3724-5.96%126,798
Jun 18, 20260.41000.45000.39290.3960-3.41%90,477
Jun 17, 20260.40000.42500.39000.4100+7.75%88,233
Jun 16, 20260.44000.44000.37490.3805-10.26%120,405
Jun 15, 20260.46500.48330.42400.4240-8.82%51,065
Jun 12, 20260.48000.49500.46000.4650-4.91%91,922
Jun 11, 20260.48100.49990.47700.4890+2.52%129,245
Jun 10, 20260.50000.51200.47020.4770+0.57%215,137
Jun 9, 20260.51100.61140.47430.4743-7.00%231,634
Jun 8, 20260.50000.54780.47360.5100+2.00%484,300
Jun 5, 20260.50130.55550.50000.5000-6.54%91,727
Jun 4, 20260.51500.55080.49000.5350+6.26%218,847
Jun 3, 20260.53000.53010.49000.5035-7.56%211,448
Jun 2, 20260.60000.60000.53740.5447-4.19%229,275
Jun 1, 20260.60140.65980.56850.5685-8.31%112,800
May 29, 20260.58000.68000.56700.6200+12.71%312,870
May 28, 20260.53000.58530.50520.5501+8.89%190,034
May 27, 20260.51140.52700.49860.5052-4.17%54,767
May 26, 20260.50990.55340.49500.5272-1.18%421,862
May 22, 20260.58790.59980.53340.5335-6.40%46,436
May 21, 20260.61140.62990.57000.5700-7.17%41,992
May 20, 20260.62000.62800.57960.6140+2.03%73,441
May 19, 20260.63920.67030.59850.6018-2.94%58,526
May 18, 20260.68000.68980.61370.6200-3.14%30,619
May 15, 20260.66000.67490.64000.6401-5.17%102,472
May 14, 20260.69100.71610.65300.6750-1.06%50,105
May 13, 20260.72000.75000.66000.6822-0.29%57,389
May 12, 20260.70000.73370.67000.6842+1.21%73,972
May 11, 20260.68800.69990.66020.6760+0.93%58,752
May 8, 20260.70000.73000.66000.6698+0.43%37,132
May 7, 20260.69050.69050.66690.6669-3.36%29,073
May 6, 20260.65290.70300.65290.6901+3.73%60,516
May 5, 20260.68000.73370.66210.6653+0.80%59,767
May 4, 20260.71000.71000.66000.6600-7.04%217,779
May 1, 20260.70000.75890.70000.7100+4.29%29,920
Apr 30, 20260.67000.71500.67000.6808+2.56%52,547
Apr 29, 20260.69480.72000.66000.6638-4.99%72,732
Apr 28, 20260.69500.71000.68230.6987-1.44%32,452
Apr 27, 20260.71530.73000.68500.7089-1.13%89,962
Apr 24, 20260.71000.72050.70000.7170+0.86%62,445
Apr 23, 20260.70000.72100.68010.7109+0.06%59,023
Apr 22, 20260.67250.72100.67250.7105+2.47%92,241
Apr 21, 20260.71050.74180.69060.6934-3.03%29,363
Apr 20, 20260.73400.79990.70340.7151-0.68%135,919
Apr 17, 20260.70490.73980.66000.7200+4.18%215,052
Apr 16, 20260.70000.70750.68500.6911-1.21%152,030
Apr 15, 20260.72500.72750.68100.6996-2.83%202,915
Apr 14, 20260.73500.75000.72000.7200-0.83%82,058
Apr 13, 20260.77430.77440.72580.7260-5.70%71,590
Apr 10, 20260.80010.80620.76000.7699-5.24%57,510
Apr 9, 20260.81200.83610.80000.8125-1.77%31,605
Apr 8, 20260.86000.89000.82650.8271-4.54%82,804
Apr 7, 20260.88800.89830.84200.8664-3.60%77,234
Apr 6, 20260.88430.91200.88000.8988+0.98%83,412
Apr 2, 20260.89000.91140.86000.8901+1.73%267,756
Apr 1, 20260.89630.92500.87500.8750-1.02%151,427
Mar 31, 20260.89900.93090.85590.8840+2.54%152,267
Mar 30, 20260.75550.95000.75060.8621+12.55%362,688
Mar 27, 20260.78000.78750.75550.7660+2.82%117,117
Mar 26, 20260.79000.79000.74500.7450-4.80%66,608
Mar 25, 20260.78250.80000.76680.7826-0.37%68,613
Mar 24, 20260.76100.79750.75000.7855+2.08%161,300
Mar 23, 20260.77000.77980.75980.7695+0.59%46,537
Mar 20, 20260.78350.79820.76050.7650-1.85%62,903
Mar 19, 20260.79090.80000.75300.7794-1.40%119,830
Mar 18, 20260.79500.79930.78100.7905-0.55%36,222
Mar 17, 20260.78500.80880.78500.7949+3.25%128,422
Mar 16, 20260.78000.78010.76990.7699-0.50%6,315
Mar 13, 20260.77510.78480.76740.7738+0.26%45,682
Mar 12, 20260.79000.79000.77000.7718+0.13%85,675
Mar 11, 20260.77070.79000.77010.7708-1.19%119,544
Mar 10, 20260.76250.78500.76250.7801+1.14%37,996
Mar 9, 20260.77990.78000.76250.7713-1.13%66,370
Mar 6, 20260.76530.79000.75990.7801-1.87%25,665
Mar 5, 20260.79920.79990.78500.7950+1.92%59,171
Mar 4, 20260.79990.79990.75580.7800-2.50%46,554
Mar 3, 20260.77300.80000.77000.8000+0.00%61,314
Mar 2, 20260.78900.81000.78010.8000+0.19%107,093
Feb 27, 20260.79870.80000.77290.7985+1.08%35,912
Feb 26, 20260.77500.80000.75000.7900+1.91%150,491
Feb 25, 20260.79200.79630.75010.7752-2.22%92,258
Feb 24, 20260.78400.81250.78390.7928+3.08%125,326
Feb 23, 20260.78800.78800.76000.7691-2.62%59,578
Feb 20, 20260.78010.79990.78010.7898+1.24%41,980
Feb 19, 20260.77800.79990.77110.7801-2.48%19,548
Feb 18, 20260.79400.81000.79200.7999+2.05%55,930
Feb 17, 20260.78490.80500.75510.7838-2.02%54,391
Feb 13, 20260.79800.81500.77410.8000+0.25%60,807
Feb 12, 20260.78000.80000.77300.7980+0.00%24,023
Feb 11, 20260.81050.82000.72360.7980-4.77%208,520
Feb 10, 20260.79000.84900.79000.8380+4.11%97,697
Feb 9, 20260.80300.81000.77500.8049+0.61%136,024
Feb 6, 20260.80000.81000.79590.8000+0.50%94,677
Feb 5, 20260.80000.80000.77990.7960-0.50%50,330
Feb 4, 20260.78170.80980.78170.8000+1.25%65,128
Feb 3, 20260.80000.82870.79000.7901-1.24%116,960
Feb 2, 20260.78500.81000.78500.8000+1.33%106,545
Jan 30, 20260.80200.81500.78000.7895-1.23%200,609
Jan 29, 20260.83960.84990.79900.7993-4.28%210,667
Jan 28, 20260.83550.86000.83500.8350+0.00%109,611
Jan 27, 20260.85000.87000.83500.8350-0.61%66,458
Jan 26, 20260.83200.85000.83200.8401+0.97%121,101
Jan 23, 20260.85000.87000.83200.8320+0.18%41,059
Jan 22, 20260.85900.87000.83050.8305+0.00%70,991
Jan 21, 20260.84500.86160.83050.8305-1.13%91,973
Jan 20, 20260.82000.88000.82000.8400-1.18%93,130
Jan 16, 20260.84790.87000.83050.8500+2.40%125,172
Jan 15, 20260.84000.86000.83000.8301+1.23%60,343
Jan 14, 20260.82580.85000.82000.8200-0.59%41,119
Jan 13, 20260.84010.85900.82000.8249-0.85%50,849
Jan 12, 20260.83770.85000.82960.8320-0.68%77,395
Jan 9, 20260.84300.85000.83340.8377-0.14%37,111
Jan 8, 20260.85650.86000.83500.8389-2.05%81,508
Jan 7, 20260.85000.88250.84900.8565+3.74%42,620
Jan 6, 20260.84000.85000.82560.8256+0.07%33,743
Jan 5, 20260.82010.85000.82000.8250+1.81%53,838
Jan 2, 20260.84000.85000.81030.8103-2.37%37,885
Dec 31, 20250.85010.85010.81070.8300-2.35%195,746
Dec 30, 20250.85010.89050.85000.8500+0.00%45,138
Dec 29, 20250.86000.86300.85000.8500-1.51%36,800
Dec 26, 20250.85000.89000.85000.8630-0.20%52,432
Dec 24, 20250.89100.89100.85000.8647-2.91%80,546
Dec 23, 20250.90100.92800.88000.8906-1.15%66,147
Dec 22, 20250.93000.94800.90100.9010-3.18%125,293
Dec 19, 20250.93000.95120.93000.9306-1.33%26,594
Dec 18, 20250.94130.95990.94000.9431+0.22%18,453
Dec 17, 20250.95350.98000.94100.9410+0.11%18,402
Dec 16, 20250.92620.97000.92280.9400+3.30%100,133
Dec 15, 20250.94000.97990.91000.9100-3.19%32,114
Dec 12, 20250.96500.98000.94000.9400-4.08%34,971
Dec 11, 20250.93741.000.93740.9800+4.54%100,753
Dec 10, 20250.98990.99000.93740.9374-3.43%99,727
Dec 9, 20250.99990.99990.93700.9707+4.13%100,432
Dec 8, 20250.95200.96010.93010.9322-2.08%49,700
Dec 5, 20250.95120.98990.93000.9520+1.71%39,750
Dec 4, 20250.93370.97000.92900.9360+0.43%11,697
Dec 3, 20250.98000.98000.93020.9320-0.32%78,588
Dec 2, 20250.96000.97650.93010.9350+0.86%89,726
Dec 1, 20250.93000.94000.89000.9270-4.43%238,485
Nov 28, 20250.95520.97000.93000.9700+0.00%49,572
Nov 26, 20250.95000.98000.95000.9700-1.02%24,799
Nov 25, 20251.011.010.95270.9800-2.00%93,653
Nov 24, 20250.95221.010.95221.00+5.26%100,225
Nov 21, 20250.95010.96550.93000.9500-0.01%95,211
Nov 20, 20250.96001.020.95010.9501+1.07%115,536
Nov 19, 20250.93540.96500.93000.9400-2.08%41,248
Nov 18, 20250.95101.000.93000.9600+0.18%75,064
Nov 17, 20250.99780.99780.95100.9583-3.29%44,780
Nov 14, 20251.011.020.96000.9909+2.13%78,613
Nov 13, 20250.96001.010.92430.9702+0.56%69,394
Nov 12, 20250.97291.000.96000.9648-1.30%30,408
Nov 11, 20250.97991.030.96360.9775+0.57%104,004
Nov 10, 20250.95000.99000.95000.9720+5.16%123,342
Nov 7, 20250.95000.96580.90010.9243-2.76%124,396
Nov 6, 20250.99600.99690.95000.9505-4.65%77,466
Nov 5, 20251.001.050.92660.9969+1.73%188,029

Daily open, high, low, close and volume for Cheche Group Inc. Class A Ordinary Shares (CCG). Showing 250 trading days. Unadjusted prices.