Cheche Group Inc. (CCG)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2024 | 0.8185 | 0.8185 | 0.7599 | 0.7730 | 0.7730 | 55,116 |
| Jun 21, 2024 | 0.8000 | 0.8700 | 0.7730 | 0.8390 | 0.8390 | 486,400 |
| Jun 20, 2024 | 0.7730 | 0.8800 | 0.7700 | 0.8470 | 0.8470 | 3,908,900 |
| Jun 18, 2024 | 0.7240 | 0.7610 | 0.6610 | 0.7390 | 0.7390 | 312,500 |
| Jun 17, 2024 | 0.7700 | 0.7790 | 0.7000 | 0.7350 | 0.7350 | 272,200 |
| Jun 14, 2024 | 0.8170 | 0.8290 | 0.7510 | 0.7710 | 0.7710 | 240,700 |
| Jun 13, 2024 | 0.8340 | 0.8500 | 0.8060 | 0.8090 | 0.8090 | 253,200 |
| Jun 12, 2024 | 0.8300 | 0.9440 | 0.8270 | 0.8700 | 0.8700 | 380,000 |
| Jun 11, 2024 | 0.8310 | 0.8440 | 0.8100 | 0.8300 | 0.8300 | 214,100 |
| Jun 10, 2024 | 0.8700 | 0.9000 | 0.8310 | 0.8530 | 0.8530 | 199,800 |
| Jun 07, 2024 | 0.9570 | 0.9700 | 0.9000 | 0.9240 | 0.9240 | 305,400 |
| Jun 06, 2024 | 1.0200 | 1.0200 | 0.9650 | 1.0000 | 1.0000 | 490,200 |
| Jun 05, 2024 | 1.0100 | 1.1100 | 0.9900 | 1.0200 | 1.0200 | 941,900 |
| Jun 04, 2024 | 1.0000 | 1.0380 | 0.9500 | 0.9950 | 0.9950 | 893,700 |
| Jun 03, 2024 | 1.1300 | 1.1600 | 1.0100 | 1.0600 | 1.0600 | 1,105,500 |
| May 31, 2024 | 1.1600 | 1.3200 | 1.1100 | 1.2000 | 1.2000 | 1,660,300 |
| May 30, 2024 | 1.5700 | 1.5700 | 1.1100 | 1.2400 | 1.2400 | 9,475,000 |
| May 29, 2024 | 1.9600 | 1.9700 | 1.3800 | 1.4400 | 1.4400 | 31,389,000 |
| May 28, 2024 | 1.2900 | 1.4300 | 1.2400 | 1.3300 | 1.3300 | 936,100 |
| May 24, 2024 | 1.6900 | 1.7000 | 1.2900 | 1.3500 | 1.3500 | 676,200 |
| May 23, 2024 | 1.5200 | 1.5950 | 1.3200 | 1.4400 | 1.4400 | 219,500 |
| May 22, 2024 | 1.6000 | 1.6650 | 1.4900 | 1.5000 | 1.5000 | 65,900 |
| May 21, 2024 | 1.7000 | 1.7200 | 1.5610 | 1.6800 | 1.6800 | 106,800 |
| May 20, 2024 | 1.7500 | 1.8000 | 1.6600 | 1.7000 | 1.7000 | 187,200 |
| May 17, 2024 | 2.0000 | 2.0500 | 1.7000 | 1.7000 | 1.7000 | 424,200 |
| May 16, 2024 | 1.7200 | 1.8800 | 1.5000 | 1.6700 | 1.6700 | 264,100 |
| May 15, 2024 | 1.8000 | 1.9000 | 1.7000 | 1.7800 | 1.7800 | 247,800 |
| May 14, 2024 | 1.7600 | 1.9000 | 1.6900 | 1.7000 | 1.7000 | 388,200 |
| May 13, 2024 | 2.3000 | 2.3900 | 1.6500 | 1.6500 | 1.6500 | 2,211,400 |
| May 10, 2024 | 1.9100 | 2.0400 | 1.9100 | 2.0000 | 2.0000 | 6,600 |
| May 09, 2024 | 1.8000 | 1.9900 | 1.8000 | 1.9000 | 1.9000 | 2,700 |
| May 08, 2024 | 1.8100 | 1.9800 | 1.8000 | 1.8000 | 1.8000 | 5,600 |
| May 07, 2024 | 2.0100 | 2.0200 | 1.8200 | 1.8200 | 1.8200 | 41,800 |
| May 06, 2024 | 1.9700 | 1.9900 | 1.8100 | 1.9100 | 1.9100 | 9,700 |
| May 03, 2024 | 1.9200 | 2.0800 | 1.9200 | 1.9500 | 1.9500 | 14,000 |
| May 02, 2024 | 1.9950 | 2.0000 | 1.9400 | 1.9600 | 1.9600 | 6,300 |
| May 01, 2024 | 2.0000 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 14,700 |
| Apr 30, 2024 | 2.0300 | 2.0900 | 1.9100 | 1.9900 | 1.9900 | 43,600 |
| Apr 29, 2024 | 2.0950 | 2.0950 | 1.9900 | 2.0000 | 2.0000 | 8,300 |
| Apr 26, 2024 | 2.0000 | 2.0920 | 1.9400 | 1.9400 | 1.9400 | 9,900 |
| Apr 25, 2024 | 1.9100 | 2.1000 | 1.6000 | 1.9700 | 1.9700 | 33,800 |
| Apr 24, 2024 | 2.0200 | 2.0900 | 1.8700 | 1.9700 | 1.9700 | 29,400 |
| Apr 23, 2024 | 2.0600 | 2.1000 | 2.0200 | 2.0200 | 2.0200 | 22,800 |
| Apr 22, 2024 | 2.2500 | 2.5200 | 2.2500 | 2.2600 | 2.2600 | 11,600 |
| Apr 19, 2024 | 2.1850 | 2.3000 | 2.1850 | 2.2600 | 2.2600 | 8,700 |
| Apr 18, 2024 | 2.3700 | 2.5000 | 2.3300 | 2.3500 | 2.3500 | 46,000 |
| Apr 17, 2024 | 2.3150 | 2.9940 | 2.2600 | 2.3700 | 2.3700 | 33,000 |
| Apr 16, 2024 | 2.4200 | 2.5800 | 2.3100 | 2.3100 | 2.3100 | 10,400 |
| Apr 15, 2024 | 2.9600 | 2.9600 | 2.3700 | 2.5000 | 2.5000 | 32,100 |
| Apr 12, 2024 | 2.8300 | 2.9800 | 2.8300 | 2.9050 | 2.9050 | 6,400 |
| Apr 11, 2024 | 3.0500 | 3.0500 | 2.8800 | 2.8800 | 2.8800 | 17,400 |
| Apr 10, 2024 | 2.9400 | 3.0200 | 2.9400 | 3.0200 | 3.0200 | 2,500 |
| Apr 09, 2024 | 2.8900 | 3.0550 | 2.8900 | 3.0000 | 3.0000 | 31,300 |
| Apr 08, 2024 | 2.8500 | 3.0000 | 2.8500 | 2.9700 | 2.9700 | 62,400 |
| Apr 05, 2024 | 3.0000 | 3.0210 | 2.7520 | 2.8500 | 2.8500 | 18,700 |
| Apr 04, 2024 | 3.0700 | 3.3000 | 3.0600 | 3.0600 | 3.0600 | 20,100 |
| Apr 03, 2024 | 3.3300 | 3.5900 | 3.1900 | 3.4000 | 3.4000 | 59,500 |
| Apr 02, 2024 | 3.7400 | 3.7400 | 3.3700 | 3.4300 | 3.4300 | 27,100 |
| Apr 01, 2024 | 3.5800 | 3.8100 | 3.5800 | 3.6600 | 3.6600 | 24,100 |
| Mar 28, 2024 | 4.0000 | 4.0900 | 3.6800 | 3.6800 | 3.6800 | 25,700 |
| Mar 27, 2024 | 4.0400 | 4.2000 | 3.8100 | 3.8500 | 3.8500 | 33,200 |
| Mar 26, 2024 | 4.1900 | 4.3000 | 4.0000 | 4.0800 | 4.0800 | 32,100 |
| Mar 25, 2024 | 4.3900 | 4.3900 | 4.1750 | 4.2400 | 4.2400 | 38,600 |
| Mar 22, 2024 | 4.3300 | 4.6300 | 4.3200 | 4.4100 | 4.4100 | 38,000 |
| Mar 21, 2024 | 4.0600 | 4.6650 | 4.0300 | 4.2300 | 4.2300 | 18,000 |
| Mar 20, 2024 | 4.4800 | 4.4900 | 4.1900 | 4.1900 | 4.1900 | 5,400 |
| Mar 19, 2024 | 4.4500 | 4.6400 | 4.4500 | 4.5000 | 4.5000 | 4,500 |
| Mar 18, 2024 | 4.4000 | 4.9360 | 4.0000 | 4.2800 | 4.2800 | 58,400 |
| Mar 15, 2024 | 4.8900 | 4.8900 | 4.5700 | 4.7500 | 4.7500 | 1,300 |
| Mar 14, 2024 | 4.7100 | 4.8500 | 4.5800 | 4.7400 | 4.7400 | 5,900 |
| Mar 13, 2024 | 4.6200 | 4.9200 | 4.6000 | 4.8900 | 4.8900 | 18,600 |
| Mar 12, 2024 | 4.7900 | 4.9000 | 4.5300 | 4.5500 | 4.5500 | 14,800 |
| Mar 11, 2024 | 4.6600 | 4.9170 | 4.6400 | 4.7860 | 4.7860 | 9,700 |
| Mar 08, 2024 | 4.8800 | 4.9200 | 4.5880 | 4.8900 | 4.8900 | 18,500 |
| Mar 07, 2024 | 4.4080 | 5.0000 | 4.3300 | 4.8500 | 4.8500 | 81,200 |
| Mar 06, 2024 | 4.2700 | 4.5000 | 4.2700 | 4.2800 | 4.2800 | 17,800 |
| Mar 05, 2024 | 4.4900 | 4.6790 | 4.4100 | 4.4100 | 4.4100 | 12,500 |
| Mar 04, 2024 | 4.2700 | 4.7800 | 4.2700 | 4.7300 | 4.7300 | 39,400 |
| Mar 01, 2024 | 4.8900 | 4.8900 | 4.1700 | 4.2700 | 4.2700 | 18,900 |
| Feb 29, 2024 | 4.7000 | 5.0100 | 4.7000 | 4.7200 | 4.7200 | 10,000 |
| Feb 28, 2024 | 4.6500 | 4.8380 | 4.6500 | 4.7000 | 4.7000 | 16,400 |
| Feb 27, 2024 | 4.8300 | 5.0000 | 4.5100 | 4.6800 | 4.6800 | 69,600 |
| Feb 26, 2024 | 4.7700 | 5.2700 | 4.7000 | 4.8100 | 4.8100 | 68,500 |
| Feb 23, 2024 | 4.8400 | 5.2000 | 4.5020 | 4.8500 | 4.8500 | 86,000 |
| Feb 22, 2024 | 5.1400 | 5.4900 | 4.8100 | 4.8500 | 4.8500 | 64,100 |
| Feb 21, 2024 | 5.1000 | 5.6800 | 4.8200 | 5.5400 | 5.5400 | 89,400 |
| Feb 20, 2024 | 5.0420 | 5.1680 | 4.6840 | 4.9700 | 4.9700 | 53,200 |
| Feb 16, 2024 | 5.3500 | 5.7600 | 5.1100 | 5.4100 | 5.4100 | 132,600 |
| Feb 15, 2024 | 4.7500 | 5.9800 | 4.6300 | 5.7600 | 5.7600 | 663,600 |
| Feb 14, 2024 | 6.5600 | 10.0000 | 4.5500 | 4.7500 | 4.7500 | 8,147,500 |
| Feb 13, 2024 | 3.5300 | 3.6660 | 3.1800 | 3.1800 | 3.1800 | 9,400 |
| Feb 12, 2024 | 4.2500 | 4.2500 | 3.5900 | 3.7300 | 3.7300 | 21,600 |
| Feb 09, 2024 | 3.7000 | 3.9510 | 3.5000 | 3.5000 | 3.5000 | 27,100 |
| Feb 08, 2024 | 3.8000 | 3.9800 | 3.5000 | 3.5000 | 3.5000 | 23,500 |
| Feb 07, 2024 | 3.9600 | 3.9600 | 3.5000 | 3.5000 | 3.5000 | 5,600 |
| Feb 06, 2024 | 3.9700 | 4.2600 | 3.7000 | 3.7200 | 3.7200 | 9,200 |
| Feb 05, 2024 | 4.6000 | 4.6200 | 4.1500 | 4.1500 | 4.1500 | 28,200 |
| Feb 02, 2024 | 5.1500 | 5.1820 | 4.5100 | 4.6100 | 4.6100 | 11,900 |
| Feb 01, 2024 | 5.6000 | 5.6500 | 5.0000 | 5.0000 | 5.0000 | 9,500 |
| Jan 31, 2024 | 5.9000 | 5.9500 | 5.6500 | 5.6500 | 5.6500 | 32,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.