Cheche Group Inc. (CCG)
NASDAQ: CCG · Real-Time Price · USD
0.7708
-0.0072 (-0.93%)
At close: Aug 15, 2025, 4:00 PM
0.7880
+0.0172 (2.24%)
After-hours: Aug 15, 2025, 4:00 PM EDT
Cheche Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 15, 2025 | 0.77 | 0.79 | 0.77 | 0.77 | 0.77 | -0.93% | 78,879 |
Aug 14, 2025 | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | 0.37% | 43,326 |
Aug 13, 2025 | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | 0.27% | 55,766 |
Aug 12, 2025 | 0.78 | 0.79 | 0.76 | 0.77 | 0.77 | 0.39% | 47,955 |
Aug 11, 2025 | 0.77 | 0.79 | 0.77 | 0.77 | 0.77 | 0.26% | 26,419 |
Aug 8, 2025 | 0.76 | 0.79 | 0.76 | 0.77 | 0.77 | -1.71% | 75,864 |
Aug 7, 2025 | 0.79 | 0.80 | 0.78 | 0.78 | 0.78 | -0.60% | 27,680 |
Aug 6, 2025 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | -1.43% | 42,953 |
Aug 5, 2025 | 0.78 | 0.81 | 0.78 | 0.80 | 0.80 | 1.21% | 30,480 |
Aug 4, 2025 | 0.77 | 0.79 | 0.76 | 0.79 | 0.79 | 3.68% | 49,599 |
Aug 1, 2025 | 0.75 | 0.78 | 0.75 | 0.76 | 0.76 | 0.04% | 61,854 |
Jul 31, 2025 | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | 1.02% | 51,965 |
Jul 30, 2025 | 0.74 | 0.78 | 0.74 | 0.75 | 0.75 | -0.79% | 38,727 |
Jul 29, 2025 | 0.79 | 0.79 | 0.75 | 0.76 | 0.76 | -4.03% | 122,384 |
Jul 28, 2025 | 0.80 | 0.83 | 0.78 | 0.79 | 0.79 | -0.03% | 419,123 |
Jul 25, 2025 | 0.81 | 0.81 | 0.77 | 0.79 | 0.79 | -0.01% | 62,164 |
Jul 24, 2025 | 0.80 | 0.82 | 0.76 | 0.79 | 0.79 | -3.66% | 50,292 |
Jul 23, 2025 | 0.80 | 0.83 | 0.80 | 0.82 | 0.82 | 2.51% | 168,548 |
Jul 22, 2025 | 0.79 | 0.81 | 0.75 | 0.80 | 0.80 | 1.87% | 214,845 |
Jul 21, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -3.05% | 55,242 |
Jul 18, 2025 | 0.83 | 0.83 | 0.78 | 0.81 | 0.81 | 1.25% | 268,631 |
Jul 17, 2025 | 0.82 | 0.82 | 0.78 | 0.80 | 0.80 | 0.59% | 96,843 |
Jul 16, 2025 | 0.79 | 0.82 | 0.78 | 0.80 | 0.80 | 4.18% | 83,300 |
Jul 15, 2025 | 0.75 | 0.78 | 0.75 | 0.76 | 0.76 | -0.21% | 32,106 |
Jul 14, 2025 | 0.80 | 0.82 | 0.74 | 0.77 | 0.77 | -1.30% | 251,579 |
Jul 11, 2025 | 0.76 | 0.80 | 0.76 | 0.78 | 0.78 | 2.00% | 146,310 |
Jul 10, 2025 | 0.75 | 0.76 | 0.73 | 0.76 | 0.76 | 2.00% | 185,994 |
Jul 9, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | 0.44% | 38,877 |
Jul 8, 2025 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | 0.24% | 60,182 |
Jul 7, 2025 | 0.75 | 0.75 | 0.72 | 0.74 | 0.74 | -1.35% | 178,018 |
Jul 3, 2025 | 0.76 | 0.76 | 0.73 | 0.75 | 0.75 | -1.32% | 89,677 |
Jul 2, 2025 | 0.76 | 0.78 | 0.74 | 0.76 | 0.76 | - | 100,841 |
Jul 1, 2025 | 0.82 | 0.82 | 0.75 | 0.76 | 0.76 | -2.65% | 322,680 |
Jun 30, 2025 | 0.82 | 0.83 | 0.78 | 0.78 | 0.78 | -4.76% | 130,065 |
Jun 27, 2025 | 0.78 | 0.83 | 0.77 | 0.82 | 0.82 | 6.44% | 326,094 |
Jun 26, 2025 | 0.76 | 0.80 | 0.76 | 0.77 | 0.77 | 1.32% | 82,725 |
Jun 25, 2025 | 0.76 | 0.80 | 0.76 | 0.76 | 0.76 | -0.13% | 123,714 |
Jun 24, 2025 | 0.79 | 0.80 | 0.76 | 0.76 | 0.76 | -3.29% | 100,566 |
Jun 23, 2025 | 0.79 | 0.83 | 0.76 | 0.79 | 0.79 | 3.53% | 85,793 |
Jun 20, 2025 | 0.72 | 0.80 | 0.72 | 0.76 | 0.76 | -0.11% | 60,571 |
Jun 18, 2025 | 0.76 | 0.78 | 0.75 | 0.76 | 0.76 | -2.39% | 45,775 |
Jun 17, 2025 | 0.80 | 0.80 | 0.77 | 0.78 | 0.78 | -0.22% | 49,206 |
Jun 16, 2025 | 0.80 | 0.80 | 0.76 | 0.78 | 0.78 | 0.17% | 60,567 |
Jun 13, 2025 | 0.78 | 0.79 | 0.74 | 0.78 | 0.78 | - | 78,058 |
Jun 12, 2025 | 0.80 | 0.80 | 0.75 | 0.78 | 0.78 | 0.97% | 111,901 |
Jun 11, 2025 | 0.81 | 0.82 | 0.75 | 0.77 | 0.77 | -4.16% | 82,638 |
Jun 10, 2025 | 0.82 | 0.82 | 0.80 | 0.81 | 0.81 | -1.71% | 56,925 |
Jun 9, 2025 | 0.78 | 0.84 | 0.78 | 0.82 | 0.82 | 2.46% | 129,228 |
Jun 6, 2025 | 0.82 | 0.84 | 0.80 | 0.80 | 0.80 | 0.02% | 169,558 |
Jun 5, 2025 | 0.82 | 0.82 | 0.78 | 0.80 | 0.80 | -1.83% | 55,549 |