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

0.8906 +0.0283 (+3.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.8627 0.8997 0.8627 0.8906 176,881 +0.03(+3.28%)
Jul 18, 2024 0.8423 0.9020 0.8423 0.8623 130,701 +0.00(+0.50%)
Jul 17, 2024 0.9359 0.9501 0.8400 0.8580 312,958 -0.08(-8.32%)
Jul 16, 2024 0.9100 0.9553 0.9100 0.9359 186,451 +0.02(+2.26%)
Jul 15, 2024 0.9897 0.9950 0.9151 0.9152 227,760 -0.11(-11.15%)
Jul 12, 2024 0.9400 1.080 0.9400 1.030 715,857 +0.07(+7.31%)
Jul 11, 2024 0.9710 1.010 0.9450 0.9598 624,362 -0.04(-4.02%)
Jul 10, 2024 0.8102 1.029 0.8100 1.000 906,018 +0.20(+25.71%)
Jul 09, 2024 0.7483 0.7955 0.7373 0.7955 199,829 +0.04(+4.67%)
Jul 08, 2024 0.7300 0.7900 0.7000 0.7600 275,495 +0.04(+5.54%)
Jul 05, 2024 0.7500 0.7500 0.7114 0.7201 66,630 -0.01(-1.96%)
Jul 03, 2024 0.7212 0.7640 0.7212 0.7345 80,437 +0.00(+0.18%)
Jul 02, 2024 0.7600 0.7598 0.7200 0.7332 143,382 -0.03(-4.47%)
Jul 01, 2024 0.8280 0.8478 0.7320 0.7675 272,259 -0.06(-7.42%)
Jun 28, 2024 0.7931 0.8782 0.7800 0.8290 189,489 -0.00(-0.12%)
Jun 27, 2024 0.8137 0.8788 0.7619 0.8300 483,670 +0.06(+8.07%)
Jun 26, 2024 0.7600 0.7770 0.7400 0.7680 240,349 +0.03(+3.91%)
Jun 25, 2024 0.7200 0.7479 0.7200 0.7391 184,506 +0.00(+0.56%)
Jun 24, 2024 0.8185 0.8185 0.7154 0.7350 430,632 -0.10(-12.34%)
Jun 21, 2024 0.8000 0.8700 0.7725 0.8385 503,303 -0.01(-0.97%)
Jun 20, 2024 0.7730 0.8800 0.7700 0.8467 3,898,941 +0.11(+14.57%)
Jun 18, 2024 0.7235 0.7614 0.6612 0.7390 312,482 +0.00(+0.54%)
Jun 17, 2024 0.7700 0.7789 0.7000 0.7350 271,120 -0.04(-4.63%)
Jun 14, 2024 0.8170 0.8288 0.7510 0.7707 240,747 -0.04(-4.75%)
Jun 13, 2024 0.8300 0.8500 0.8064 0.8091 252,133 -0.06(-7.00%)
Jun 12, 2024 0.8301 0.9438 0.8269 0.8700 378,935 +0.04(+4.81%)
Jun 11, 2024 0.8310 0.8439 0.8101 0.8301 210,360 -0.02(-2.64%)
Jun 10, 2024 0.8700 0.9000 0.8310 0.8526 192,582 -0.07(-7.75%)
Jun 07, 2024 0.9570 0.9698 0.9000 0.9242 305,414 -0.08(-7.58%)
Jun 06, 2024 1.020 1.020 0.9650 1.000 483,889 -0.02(-1.96%)
Jun 05, 2024 1.010 1.110 0.9900 1.020 928,894 +0.02(+2.50%)
Jun 04, 2024 1.000 1.038 0.9500 0.9951 865,382 -0.06(-6.12%)
Jun 03, 2024 1.130 1.160 1.010 1.060 1,102,599 -0.14(-11.67%)
May 31, 2024 1.160 1.320 1.110 1.200 1,660,310 -0.04(-3.23%)
May 30, 2024 1.570 1.570 1.110 1.240 9,446,603 -0.20(-13.89%)
May 29, 2024 1.960 1.970 1.380 1.440 31,342,520 +0.11(+8.27%)
May 28, 2024 1.290 1.430 1.240 1.330 925,016 -0.02(-1.48%)
May 24, 2024 1.690 1.700 1.290 1.350 677,844 -0.09(-6.25%)
May 23, 2024 1.520 1.595 1.320 1.440 212,622 -0.06(-4.00%)
May 22, 2024 1.600 1.665 1.490 1.500 65,700 -0.18(-10.71%)
May 21, 2024 1.700 1.720 1.561 1.680 107,014 -0.02(-1.18%)
May 20, 2024 1.750 1.800 1.660 1.700 185,918 +0.00(+0.00%)
May 17, 2024 2.000 2.050 1.700 1.700 424,207 +0.03(+1.81%)
May 16, 2024 1.720 1.880 1.500 1.670 227,671 -0.11(-6.20%)
May 15, 2024 1.800 1.900 1.700 1.780 246,463 +0.08(+4.71%)
May 14, 2024 1.760 1.900 1.690 1.700 387,330 +0.05(+3.03%)
May 13, 2024 2.300 2.390 1.650 1.650 2,210,049 -0.35(-17.50%)
May 10, 2024 1.910 2.040 1.910 2.000 6,729 +0.10(+5.26%)
May 09, 2024 1.800 1.990 1.800 1.900 2,651 +0.10(+5.56%)
May 08, 2024 1.810 1.980 1.800 1.800 5,752 -0.02(-1.10%)
May 07, 2024 2.010 2.020 1.820 1.820 41,784 -0.09(-4.71%)
May 06, 2024 1.970 1.990 1.810 1.910 9,700 -0.04(-2.05%)
May 03, 2024 1.920 2.080 1.920 1.950 13,995 -0.01(-0.51%)
May 02, 2024 2.000 2.000 1.940 1.960 6,314 -0.04(-2.00%)
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.