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

0.83 ↑0.06 (7.40%)

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

Historical Data

In the past 30 trading days, CCG is up 0.05% a day on average. There have been 15 days where Cheche Group Inc. Class A Ordinary Shares closed green and 15 days where CCG closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.78	0.83	↑$0.05 (6.03%)	0.77	0.83	233.28K
2024-12-19	0.76	0.77	↑$0.01 (1.32%)	0.72	0.77	265.83K
2024-12-18	0.77	0.79	↑$0.02 (2.45%)	0.76	0.81	134.59K
2024-12-17	0.76	0.77	↑$0.01 (0.90%)	0.75	0.79	59.68K
2024-12-16	0.79	0.77	↓$0.02 (-2.15%)	0.75	0.82	127.35K
2024-12-13	0.82	0.78	↓$0.04 (-4.76%)	0.77	0.84	181.85K
2024-12-12	0.84	0.81	↓$0.03 (-3.69%)	0.77	0.84	150.08K
2024-12-11	0.84	0.82	↓$0.02 (-2.40%)	0.82	0.85	68.46K
2024-12-10	0.84	0.84	↑$0.00 (0.50%)	0.83	0.85	38.06K
2024-12-09	0.82	0.86	↑$0.04 (4.33%)	0.82	0.90	253.59K
2024-12-06	0.84	0.83	↓$0.01 (-0.82%)	0.82	0.86	60.32K
2024-12-05	0.84	0.84	↑$0.00 (0.30%)	0.82	0.86	40.77K
2024-12-04	0.84	0.84	↓$0.00 (-0.21%)	0.83	0.86	91.19K
2024-12-03	0.90	0.86	↓$0.04 (-4.24%)	0.84	0.90	119.50K
2024-12-02	0.87	0.89	↑$0.02 (1.87%)	0.81	0.90	218.16K
2024-11-29	0.88	0.85	↓$0.03 (-3.07%)	0.85	0.92	253.10K
2024-11-27	0.95	0.89	↓$0.06 (-6.30%)	0.84	0.96	434.96K
2024-11-26	0.89	0.92	↑$0.04 (3.95%)	0.86	0.94	363.07K
2024-11-25	0.85	0.86	↑$0.01 (1.18%)	0.85	0.90	92.91K
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