Cheche Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.85	0.87	0.82	0.84	0.84	-1.30%	310,081
May 9, 2025	0.84	0.87	0.84	0.85	0.85	2.80%	207,128
May 8, 2025	0.85	0.86	0.83	0.83	0.83	-2.59%	314,001
May 7, 2025	0.88	0.88	0.83	0.85	0.85	-2.43%	89,324
May 6, 2025	0.82	0.88	0.81	0.87	0.87	2.63%	155,188
May 5, 2025	0.82	0.87	0.82	0.85	0.85	0.11%	54,872
May 2, 2025	0.88	0.88	0.83	0.85	0.85	-4.72%	206,229
May 1, 2025	0.87	0.92	0.85	0.89	0.89	-0.01%	192,749
Apr 30, 2025	0.88	0.89	0.85	0.89	0.89	4.25%	157,296
Apr 29, 2025	0.87	0.90	0.84	0.85	0.85	-3.52%	176,983
Apr 28, 2025	0.92	0.92	0.87	0.89	0.89	-3.20%	285,239
Apr 25, 2025	0.87	0.93	0.87	0.91	0.91	1.82%	229,043
Apr 24, 2025	0.90	0.97	0.87	0.90	0.90	-1.60%	312,219
Apr 23, 2025	0.92	0.99	0.86	0.91	0.91	-2.67%	365,086
Apr 22, 2025	0.96	0.99	0.92	0.94	0.94	-8.08%	191,220
Apr 21, 2025	0.79	1.07	0.79	1.02	1.02	25.54%	1,354,218
Apr 17, 2025	0.80	0.86	0.78	0.81	0.81	5.89%	430,687
Apr 16, 2025	0.83	0.84	0.76	0.77	0.77	-8.67%	152,555
Apr 15, 2025	0.81	0.85	0.79	0.84	0.84	7.09%	147,986
Apr 14, 2025	0.75	0.80	0.75	0.78	0.78	1.86%	81,209
Apr 11, 2025	0.80	0.80	0.71	0.77	0.77	-0.62%	194,027
Apr 10, 2025	0.78	0.81	0.76	0.78	0.78	-0.17%	112,559
Apr 9, 2025	0.80	0.86	0.72	0.78	0.78	-3.05%	508,169
Apr 8, 2025	0.82	0.86	0.80	0.80	0.80	1.35%	193,788
Apr 7, 2025	0.77	0.88	0.77	0.79	0.79	-7.06%	238,433
Apr 4, 2025	0.86	0.87	0.82	0.85	0.85	-3.41%	385,079
Apr 3, 2025	0.91	0.91	0.84	0.88	0.88	-4.76%	189,925
Apr 2, 2025	0.83	0.92	0.80	0.92	0.92	8.07%	413,570
Apr 1, 2025	0.86	0.90	0.83	0.86	0.86	0.59%	188,192
Mar 31, 2025	0.91	0.93	0.75	0.85	0.85	-10.05%	1,217,802
Mar 28, 2025	1.18	1.18	0.91	0.95	0.95	-19.92%	1,043,803
Mar 27, 2025	1.08	1.26	1.06	1.18	1.18	13.46%	2,316,384
Mar 26, 2025	0.98	1.08	0.96	1.04	1.04	6.67%	539,044
Mar 25, 2025	0.94	0.99	0.91	0.98	0.98	4.52%	153,570
Mar 24, 2025	0.93	0.95	0.91	0.93	0.93	1.82%	84,717
Mar 21, 2025	0.93	0.95	0.89	0.92	0.92	-1.49%	126,217
Mar 20, 2025	0.93	0.93	0.90	0.93	0.93	-1.06%	274,354
Mar 19, 2025	0.96	0.96	0.91	0.94	0.94	-1.26%	695,969
Mar 18, 2025	1.00	1.00	0.91	0.95	0.95	-4.80%	489,578
Mar 17, 2025	0.96	1.03	0.96	1.00	1.00	2.03%	582,081
Mar 14, 2025	1.00	1.00	0.96	0.98	0.98	-0.99%	404,026
Mar 13, 2025	1.12	1.13	0.98	0.99	0.99	-13.17%	547,049
Mar 12, 2025	1.12	1.23	1.11	1.14	1.14	0.88%	348,388
Mar 11, 2025	1.11	1.15	1.06	1.13	1.13	1.80%	281,966
Mar 10, 2025	1.16	1.21	1.09	1.11	1.11	-4.72%	447,439
Mar 7, 2025	1.08	1.21	1.08	1.17	1.17	5.91%	405,957
Mar 6, 2025	1.29	1.29	1.10	1.10	1.10	-16.03%	887,596
Mar 5, 2025	1.42	1.49	1.24	1.31	1.31	-6.43%	971,038
Mar 4, 2025	1.35	1.54	1.32	1.40	1.40	2.19%	1,621,646
Mar 3, 2025	1.30	1.49	1.30	1.37	1.37	10.48%	1,779,668