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

0.80 ↓0.01 (-1.72%)

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

Historical Data

In the past 30 trading days, CCG is up 0.94% a day on average. There have been 18 days where Cheche Group Inc. Class A Ordinary Shares closed green and 12 days where CCG closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-28	0.80	0.80	↑$0.00 (0.06%)	0.80	0.83	70.81K
2025-05-27	0.83	0.82	↓$0.01 (-1.45%)	0.80	0.84	123.86K
2025-05-23	0.81	0.82	↑$0.00 (0.25%)	0.81	0.83	211.64K
2025-05-22	0.82	0.82	↑$0.00 (0.00%)	0.82	0.83	122.68K
2025-05-21	0.82	0.82	↑$0.00 (0.24%)	0.81	0.84	286.04K
2025-05-20	0.83	0.84	↑$0.01 (0.74%)	0.82	0.85	166.21K
2025-05-19	0.80	0.82	↑$0.02 (2.10%)	0.80	0.83	83.54K
2025-05-16	0.83	0.83	↓$0.00 (-0.34%)	0.81	0.84	76.80K
2025-05-15	0.82	0.82	↑$0.00 (0.24%)	0.80	0.85	110.05K
2025-05-14	0.84	0.82	↓$0.02 (-2.37%)	0.80	0.84	337.11K
2025-05-13	0.84	0.84	↑$0.00 (0.24%)	0.82	0.84	146.66K
2025-05-12	0.85	0.84	↓$0.01 (-1.30%)	0.82	0.87	310.08K
2025-05-09	0.84	0.85	↑$0.01 (1.73%)	0.84	0.87	207.12K
2025-05-08	0.85	0.83	↓$0.02 (-2.59%)	0.83	0.86	311K
2025-05-07	0.88	0.85	↓$0.03 (-2.86%)	0.83	0.88	89.32K
2025-05-06	0.82	0.87	↑$0.05 (6.64%)	0.82	0.88	153.19K
2025-05-05	0.82	0.85	↑$0.03 (3.54%)	0.82	0.87	49.86K
2025-05-02	0.88	0.85	↓$0.03 (-3.82%)	0.83	0.88	206.23K
2025-05-01	0.87	0.89	↑$0.02 (2.30%)	0.85	0.91	192.75K
2025-04-30	0.88	0.89	↑$0.01 (1.55%)	0.85	0.89	156.90K
2025-04-29	0.87	0.85	↓$0.02 (-1.88%)	0.84	0.90	176.98K
2025-04-28	0.92	0.89	↓$0.04 (-4.01%)	0.87	0.92	285.11K
2025-04-25	0.87	0.91	↑$0.04 (4.89%)	0.87	0.93	228.34K
2025-04-24	0.90	0.90	↑$0.00 (0.08%)	0.87	0.97	311.72K
2025-04-23	0.92	0.91	↓$0.01 (-0.76%)	0.86	0.99	365K
2025-04-22	0.96	0.94	↓$0.02 (-2.29%)	0.92	0.99	190.72K
2025-04-21	0.79	1.02	↑$0.23 (29.43%)	0.79	1.06	1.31M
2025-04-17	0.80	0.81	↑$0.02 (1.97%)	0.78	0.86	429.59K
2025-04-16	0.83	0.77	↓$0.06 (-7.77%)	0.76	0.84	152.47K
2025-04-15	0.81	0.84	↑$0.03 (3.51%)	0.80	0.85	147.98K