Skip to main content

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

1.700 +0.030 (+1.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 2.000 2.050 1.700 1.700 423,875 +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%)
May 01, 2024 2.000 2.000 1.900 2.000 14,663 +0.01(+0.50%)
Apr 30, 2024 2.030 2.090 1.910 1.990 43,644 -0.01(-0.50%)
Apr 29, 2024 2.095 2.095 1.990 2.000 8,320 +0.06(+3.09%)
Apr 26, 2024 2.000 2.092 1.940 1.940 9,933 -0.03(-1.52%)
Apr 25, 2024 1.910 2.100 1.600 1.970 33,750 +0.00(+0.00%)
Apr 24, 2024 2.020 2.090 1.870 1.970 29,383 -0.05(-2.48%)
Apr 23, 2024 2.060 2.100 2.020 2.020 22,837 -0.24(-10.62%)
Apr 22, 2024 2.250 2.520 2.250 2.260 11,611 +0.00(+0.00%)
Apr 19, 2024 2.185 2.300 2.185 2.260 8,675 -0.09(-3.83%)
Apr 18, 2024 2.370 2.500 2.330 2.350 46,011 -0.02(-0.84%)
Apr 17, 2024 2.320 2.994 2.260 2.370 32,977 +0.06(+2.60%)
Apr 16, 2024 2.420 2.580 2.310 2.310 10,432 -0.19(-7.60%)
Apr 15, 2024 2.960 2.960 2.370 2.500 32,082 -0.40(-13.94%)
Apr 12, 2024 2.830 2.979 2.830 2.905 6,433 +0.02(+0.87%)
Apr 11, 2024 3.050 3.050 2.880 2.880 17,428 -0.14(-4.64%)
Apr 10, 2024 2.940 3.020 2.940 3.020 2,464 +0.02(+0.67%)
Apr 09, 2024 2.890 3.055 2.890 3.000 31,311 +0.03(+1.01%)
Apr 08, 2024 2.850 3.000 2.850 2.970 62,437 +0.12(+4.21%)
Apr 05, 2024 3.000 3.021 2.752 2.850 18,663 -0.21(-6.86%)
Apr 04, 2024 3.070 3.300 3.060 3.060 20,051 -0.34(-10.00%)
Apr 03, 2024 3.330 3.590 3.190 3.400 59,549 -0.03(-0.87%)
Apr 02, 2024 3.740 3.740 3.370 3.430 27,050 -0.23(-6.28%)
Apr 01, 2024 3.580 3.810 3.580 3.660 24,129 -0.02(-0.54%)
Mar 28, 2024 4.000 4.090 3.680 3.680 25,677 -0.17(-4.42%)
Mar 27, 2024 4.040 4.200 3.810 3.850 33,217 -0.23(-5.64%)
Mar 26, 2024 4.190 4.300 4.000 4.080 32,126 -0.16(-3.77%)
Mar 25, 2024 4.390 4.390 4.175 4.240 38,636 -0.17(-3.85%)
Mar 22, 2024 4.330 4.630 4.320 4.410 37,968 +0.18(+4.26%)
Mar 21, 2024 4.060 4.665 4.030 4.230 17,957 +0.04(+0.95%)
Mar 20, 2024 4.480 4.490 4.190 4.190 5,370 -0.31(-6.89%)
Mar 19, 2024 4.450 4.640 4.450 4.500 4,456 +0.22(+5.14%)
Mar 18, 2024 4.400 4.936 4.000 4.280 58,440 -0.47(-9.89%)
Mar 15, 2024 4.890 4.890 4.570 4.750 1,357 +0.01(+0.21%)
Mar 14, 2024 4.710 4.850 4.580 4.740 5,925 -0.15(-3.07%)
Mar 13, 2024 4.620 4.920 4.600 4.890 18,600 +0.34(+7.47%)
Mar 12, 2024 4.790 4.900 4.530 4.550 14,760 -0.24(-4.93%)
Mar 11, 2024 4.660 4.917 4.640 4.786 9,701 -0.10(-2.13%)
Mar 08, 2024 4.880 4.920 4.588 4.890 18,833 +0.04(+0.82%)
Mar 07, 2024 4.410 5.000 4.330 4.850 81,179 +0.57(+13.32%)
Mar 06, 2024 4.270 4.500 4.270 4.280 17,834 -0.13(-2.95%)
Mar 05, 2024 4.490 4.678 4.410 4.410 12,507 -0.32(-6.77%)
Mar 04, 2024 4.270 4.780 4.270 4.730 39,352 +0.46(+10.77%)
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.