Cheche Group Inc. Class A Ordinary Shares (CCG) Historical Stock Data

0.87 ↓0.00 (-0.46%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CCG is up 0.22% a day on average. There have been 14 days where Cheche Group Inc. Class A Ordinary Shares closed green and 16 days where CCG closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	0.83	0.87	↑$0.04 (4.34%)	0.83	0.87	98.29K
2024-11-21	0.91	0.87	↓$0.04 (-4.81%)	0.86	0.91	54.88K
2024-11-20	0.86	0.90	↑$0.05 (5.50%)	0.84	0.92	183.67K
2024-11-19	0.86	0.85	↓$0.00 (-0.48%)	0.84	0.88	88.22K
2024-11-18	0.89	0.87	↓$0.03 (-2.87%)	0.85	0.89	72.81K
2024-11-15	0.90	0.89	↓$0.01 (-0.67%)	0.87	0.91	102.38K
2024-11-14	0.95	0.92	↓$0.02 (-2.54%)	0.89	0.97	155.40K
2024-11-13	1.00	0.97	↓$0.03 (-2.95%)	0.89	1.00	459.08K
2024-11-12	0.96	1.00	↑$0.04 (4.06%)	0.94	1.01	1.69M
2024-11-11	0.90	0.96	↑$0.05 (6.11%)	0.89	0.98	345.89K
2024-11-08	0.90	0.90	↑$0.01 (0.78%)	0.88	0.92	155.01K
2024-11-07	0.87	0.91	↑$0.04 (4.51%)	0.85	0.94	334.25K
2024-11-06	0.86	0.84	↓$0.02 (-2.23%)	0.79	0.86	187.80K
2024-11-05	0.84	0.86	↑$0.02 (2.16%)	0.83	0.91	251.30K
2024-11-04	0.80	0.83	↑$0.03 (3.75%)	0.80	0.85	153.33K
2024-11-01	0.78	0.78	↑$0.00 (0.63%)	0.77	0.79	105.36K
2024-10-31	0.80	0.78	↓$0.02 (-2.50%)	0.77	0.80	168.15K
2024-10-30	0.78	0.79	↑$0.01 (0.71%)	0.78	0.81	119.53K
2024-10-29	0.79	0.78	↓$0.01 (-1.63%)	0.78	0.82	118.98K
2024-10-28	0.77	0.79	↑$0.02 (2.83%)	0.77	0.82	107.10K
2024-10-25	0.80	0.79	↓$0.01 (-1.26%)	0.75	0.84	618.61K
2024-10-24	0.85	0.79	↓$0.06 (-7.34%)	0.79	0.86	304.64K
2024-10-23	0.88	0.84	↓$0.04 (-4.53%)	0.83	0.89	224.68K
2024-10-22	0.87	0.87	↓$0.00 (-0.15%)	0.85	0.89	235.57K
2024-10-21	0.86	0.85	↓$0.01 (-1.16%)	0.84	0.90	676.20K
2024-10-18	0.80	0.88	↑$0.08 (10.00%)	0.80	0.92	437.56K
2024-10-17	0.78	0.79	↑$0.01 (1.41%)	0.78	0.80	111.95K
2024-10-16	0.78	0.80	↑$0.02 (2.31%)	0.75	0.83	343.16K
2024-10-15	0.79	0.77	↓$0.02 (-2.98%)	0.75	0.79	106.42K
2024-10-14	0.83	0.79	↓$0.04 (-4.36%)	0.78	0.84	270.16K