Skip to main content

Cheche Group Inc. - Class A Ordinary Shares (NQ: CCG )

0.8100 -0.0300 (-3.57%)
Streaming Delayed Price Updated: 11:17 AM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 0.7891 0.8416 0.7600 0.8360 645,167 +0.13(+18.90%)
Oct 10, 2024 0.6900 0.7278 0.6853 0.7031 264,084 +0.02(+2.64%)
Oct 09, 2024 0.7000 0.7169 0.6704 0.6850 261,288 -0.00(-0.01%)
Oct 08, 2024 0.7600 0.7800 0.6610 0.6851 450,656 -0.06(-8.58%)
Oct 07, 2024 0.8000 0.8240 0.7206 0.7494 276,526 -0.00(-0.11%)
Oct 04, 2024 0.8801 0.9151 0.7470 0.7502 746,357 -0.14(-15.71%)
Oct 03, 2024 0.9600 0.9840 0.8801 0.8900 483,975 -0.14(-13.59%)
Oct 02, 2024 0.9970 1.040 0.9300 1.030 739,268 +0.06(+6.16%)
Oct 01, 2024 0.9500 0.9800 0.8800 0.9702 848,639 +0.05(+5.46%)
Sep 30, 2024 0.8105 0.9381 0.8105 0.9200 833,044 +0.16(+20.58%)
Sep 27, 2024 0.7800 0.8809 0.7446 0.7630 1,143,975 -0.01(-0.78%)
Sep 26, 2024 0.7800 0.8110 0.7350 0.7690 141,096 +0.04(+5.92%)
Sep 25, 2024 0.7401 0.7990 0.7260 0.7260 192,062 +0.00(+0.28%)
Sep 24, 2024 0.7500 0.7750 0.7010 0.7240 163,707 -0.02(-2.29%)
Sep 23, 2024 0.7880 0.8023 0.7264 0.7410 207,771 -0.06(-7.40%)
Sep 20, 2024 0.8277 0.8399 0.7781 0.8002 91,168 +0.00(+0.02%)
Sep 19, 2024 0.7738 0.8400 0.7505 0.8000 97,413 +0.00(+0.45%)
Sep 18, 2024 0.7995 0.8313 0.7760 0.7964 289,972 +0.01(+0.64%)
Sep 17, 2024 0.7610 0.8300 0.7600 0.7913 538,732 +0.01(+1.83%)
Sep 16, 2024 0.6900 0.7972 0.6900 0.7771 316,923 +0.05(+7.48%)
Sep 13, 2024 0.7050 0.7499 0.6950 0.7230 162,890 +0.00(+0.00%)
Sep 12, 2024 0.6530 0.7410 0.6500 0.7230 150,986 +0.04(+5.09%)
Sep 11, 2024 0.6402 0.6880 0.6230 0.6880 257,731 +0.03(+4.24%)
Sep 10, 2024 0.6200 0.6680 0.6030 0.6600 618,902 +0.06(+10.00%)
Sep 09, 2024 0.6083 0.6390 0.5550 0.6000 607,119 -0.00(-0.10%)
Sep 06, 2024 0.6678 0.6910 0.5825 0.6006 642,011 -0.07(-10.06%)
Sep 05, 2024 0.7913 0.7913 0.6226 0.6678 686,620 -0.13(-16.32%)
Sep 04, 2024 0.8200 0.8340 0.7650 0.7980 610,057 -0.01(-1.00%)
Sep 03, 2024 0.7800 0.8600 0.7670 0.8061 306,828 +0.02(+2.03%)
Aug 30, 2024 0.8030 0.8190 0.7662 0.7901 268,974 -0.03(-3.53%)
Aug 29, 2024 0.8216 0.8594 0.7700 0.8190 551,071 +0.01(+0.70%)
Aug 28, 2024 0.9476 0.9602 0.8000 0.8133 758,516 -0.11(-12.17%)
Aug 27, 2024 0.9508 0.9800 0.9260 0.9260 227,204 -0.02(-2.53%)
Aug 26, 2024 0.9672 1.000 0.9220 0.9500 390,023 +0.01(+1.06%)
Aug 23, 2024 1.050 1.080 0.9305 0.9400 515,564 -0.09(-8.74%)
Aug 22, 2024 0.9100 1.050 0.9106 1.030 782,600 +0.09(+10.16%)
Aug 21, 2024 1.060 1.060 0.8750 0.9350 765,685 -0.17(-15.00%)
Aug 20, 2024 0.9400 1.100 0.8750 1.100 1,268,148 +0.16(+16.40%)
Aug 19, 2024 0.9407 0.9800 0.9210 0.9450 490,772 -0.04(-4.45%)
Aug 16, 2024 0.9700 1.000 0.9200 0.9890 771,333 -0.01(-1.10%)
Aug 15, 2024 0.9200 1.020 0.8650 1.000 1,108,199 +0.10(+11.11%)
Aug 14, 2024 0.8000 0.9365 0.7900 0.9000 535,724 +0.10(+12.22%)
Aug 13, 2024 0.8100 0.8300 0.7600 0.8020 388,324 +0.00(+0.25%)
Aug 12, 2024 0.7510 0.8400 0.7510 0.8000 215,645 +0.02(+2.30%)
Aug 09, 2024 0.7966 0.8376 0.7510 0.7820 84,447 -0.02(-2.49%)
Aug 08, 2024 0.7900 0.8138 0.7680 0.8020 99,119 +0.00(+0.35%)
Aug 07, 2024 0.8232 0.8480 0.7804 0.7992 126,476 -0.03(-3.59%)
Aug 06, 2024 0.7600 0.8343 0.7300 0.8290 136,359 +0.06(+7.82%)
Aug 05, 2024 0.7500 0.7751 0.7204 0.7689 62,882 -0.03(-3.77%)
Aug 02, 2024 0.7800 0.8181 0.7532 0.7990 109,749 +0.02(+2.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.