Cheche Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2025	0.82	0.82	0.80	0.82	0.82	0.37%	47,052
Jun 3, 2025	0.82	0.83	0.78	0.81	0.81	-0.37%	249,954
Jun 2, 2025	0.82	0.83	0.81	0.82	0.82	-0.96%	65,287
May 30, 2025	0.83	0.83	0.79	0.82	0.82	-0.74%	64,505
May 29, 2025	0.83	0.83	0.78	0.83	0.83	3.39%	229,491
May 28, 2025	0.80	0.83	0.80	0.80	0.80	-1.76%	86,110
May 27, 2025	0.83	0.84	0.80	0.82	0.82	0.11%	124,959
May 23, 2025	0.81	0.83	0.80	0.82	0.82	-0.57%	211,711
May 22, 2025	0.82	0.83	0.82	0.82	0.82	-0.12%	132,992
May 21, 2025	0.82	0.84	0.81	0.82	0.82	-1.68%	286,661
May 20, 2025	0.83	0.85	0.82	0.84	0.84	1.83%	171,153
May 19, 2025	0.80	0.84	0.80	0.82	0.82	-1.03%	84,044
May 16, 2025	0.83	0.84	0.81	0.83	0.83	1.04%	76,799
May 15, 2025	0.82	0.85	0.80	0.82	0.82	-0.01%	110,049
May 14, 2025	0.84	0.84	0.80	0.82	0.82	-1.96%	339,305
May 13, 2025	0.84	0.84	0.81	0.84	0.84	-0.43%	146,655
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