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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20250.770.790.770.770.77-0.93%78,879
Aug 14, 20250.780.780.770.780.780.37%43,326
Aug 13, 20250.790.790.770.780.780.27%55,766
Aug 12, 20250.780.790.760.770.770.39%47,955
Aug 11, 20250.770.790.770.770.770.26%26,419
Aug 8, 20250.760.790.760.770.77-1.71%75,864
Aug 7, 20250.790.800.780.780.78-0.60%27,680
Aug 6, 20250.790.800.790.790.79-1.43%42,953
Aug 5, 20250.780.810.780.800.801.21%30,480
Aug 4, 20250.770.790.760.790.793.68%49,599
Aug 1, 20250.750.780.750.760.760.04%61,854
Jul 31, 20250.760.760.750.760.761.02%51,965
Jul 30, 20250.740.780.740.750.75-0.79%38,727
Jul 29, 20250.790.790.750.760.76-4.03%122,384
Jul 28, 20250.800.830.780.790.79-0.03%419,123
Jul 25, 20250.810.810.770.790.79-0.01%62,164
Jul 24, 20250.800.820.760.790.79-3.66%50,292
Jul 23, 20250.800.830.800.820.822.51%168,548
Jul 22, 20250.790.810.750.800.801.87%214,845
Jul 21, 20250.800.800.790.790.79-3.05%55,242
Jul 18, 20250.830.830.780.810.811.25%268,631
Jul 17, 20250.820.820.780.800.800.59%96,843
Jul 16, 20250.790.820.780.800.804.18%83,300
Jul 15, 20250.750.780.750.760.76-0.21%32,106
Jul 14, 20250.800.820.740.770.77-1.30%251,579
Jul 11, 20250.760.800.760.780.782.00%146,310
Jul 10, 20250.750.760.730.760.762.00%185,994
Jul 9, 20250.730.750.730.750.750.44%38,877
Jul 8, 20250.750.750.730.740.740.24%60,182
Jul 7, 20250.750.750.720.740.74-1.35%178,018
Jul 3, 20250.760.760.730.750.75-1.32%89,677
Jul 2, 20250.760.780.740.760.76-100,841
Jul 1, 20250.820.820.750.760.76-2.65%322,680
Jun 30, 20250.820.830.780.780.78-4.76%130,065
Jun 27, 20250.780.830.770.820.826.44%326,094
Jun 26, 20250.760.800.760.770.771.32%82,725
Jun 25, 20250.760.800.760.760.76-0.13%123,714
Jun 24, 20250.790.800.760.760.76-3.29%100,566
Jun 23, 20250.790.830.760.790.793.53%85,793
Jun 20, 20250.720.800.720.760.76-0.11%60,571
Jun 18, 20250.760.780.750.760.76-2.39%45,775
Jun 17, 20250.800.800.770.780.78-0.22%49,206
Jun 16, 20250.800.800.760.780.780.17%60,567
Jun 13, 20250.780.790.740.780.78-78,058
Jun 12, 20250.800.800.750.780.780.97%111,901
Jun 11, 20250.810.820.750.770.77-4.16%82,638
Jun 10, 20250.820.820.800.810.81-1.71%56,925
Jun 9, 20250.780.840.780.820.822.46%129,228
Jun 6, 20250.820.840.800.800.800.02%169,558
Jun 5, 20250.820.820.780.800.80-1.83%55,549