Skip to main content

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

0.8389 -0.0191 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 0.8580 0.8580 0.7931 0.8389 187,796 -0.02(-2.23%)
Nov 05, 2024 0.8399 0.9120 0.8300 0.8580 251,283 +0.03(+3.37%)
Nov 04, 2024 0.8000 0.8500 0.7950 0.8300 153,230 +0.05(+6.00%)
Nov 01, 2024 0.7781 0.7892 0.7663 0.7830 105,464 +0.00(+0.38%)
Oct 31, 2024 0.8000 0.8000 0.7721 0.7800 168,148 -0.01(-1.13%)
Oct 30, 2024 0.7833 0.8100 0.7830 0.7889 119,531 +0.01(+1.13%)
Oct 29, 2024 0.7900 0.8200 0.7801 0.7801 118,975 -0.01(-1.45%)
Oct 28, 2024 0.7698 0.8200 0.7663 0.7916 107,095 +0.00(+0.22%)
Oct 25, 2024 0.8000 0.8400 0.7480 0.7899 618,800 -0.00(-0.28%)
Oct 24, 2024 0.8548 0.8649 0.7911 0.7921 311,647 -0.04(-5.18%)
Oct 23, 2024 0.8750 0.8900 0.8304 0.8354 224,681 -0.03(-3.83%)
Oct 22, 2024 0.8700 0.8864 0.8465 0.8687 235,572 +0.02(+2.20%)
Oct 21, 2024 0.8600 0.8962 0.8400 0.8500 676,200 -0.03(-3.41%)
Oct 18, 2024 0.8000 0.9200 0.8000 0.8800 443,107 +0.09(+11.25%)
Oct 17, 2024 0.7800 0.7990 0.7800 0.7910 111,953 -0.01(-0.88%)
Oct 16, 2024 0.7800 0.8250 0.7521 0.7980 343,927 +0.03(+3.58%)
Oct 15, 2024 0.7941 0.7941 0.7502 0.7704 106,416 -0.02(-2.95%)
Oct 14, 2024 0.8300 0.8400 0.7811 0.7938 269,434 -0.04(-5.05%)
Oct 11, 2024 0.7891 0.8416 0.7600 0.8360 645,167 +0.13(+18.90%)
Oct 10, 2024 0.6900 0.7278 0.6853 0.7031 264,084 +0.02(+2.64%)
Oct 09, 2024 0.7000 0.7169 0.6704 0.6850 261,288 -0.00(-0.01%)
Oct 08, 2024 0.7600 0.7800 0.6610 0.6851 450,656 -0.06(-8.58%)
Oct 07, 2024 0.8000 0.8240 0.7206 0.7494 276,526 -0.00(-0.11%)
Oct 04, 2024 0.8801 0.9151 0.7470 0.7502 754,361 -0.14(-15.71%)
Oct 03, 2024 0.9600 0.9840 0.8801 0.8900 483,975 -0.14(-13.59%)
Oct 02, 2024 0.9970 1.040 0.9300 1.030 739,268 +0.06(+6.16%)
Oct 01, 2024 0.9500 0.9800 0.8800 0.9702 848,639 +0.05(+5.46%)
Sep 30, 2024 0.8105 0.9381 0.8105 0.9200 833,044 +0.16(+20.58%)
Sep 27, 2024 0.7800 0.8809 0.7446 0.7630 1,143,975 -0.01(-0.78%)
Sep 26, 2024 0.7800 0.8110 0.7350 0.7690 141,096 +0.04(+5.92%)
Sep 25, 2024 0.7401 0.7990 0.7260 0.7260 192,062 +0.00(+0.28%)
Sep 24, 2024 0.7500 0.7750 0.7010 0.7240 163,707 -0.02(-2.29%)
Sep 23, 2024 0.7880 0.8023 0.7264 0.7410 207,771 -0.06(-7.40%)
Sep 20, 2024 0.8277 0.8399 0.7781 0.8002 91,168 +0.00(+0.02%)
Sep 19, 2024 0.7738 0.8400 0.7505 0.8000 97,413 +0.00(+0.45%)
Sep 18, 2024 0.7995 0.8313 0.7760 0.7964 289,972 +0.01(+0.64%)
Sep 17, 2024 0.7610 0.8300 0.7600 0.7913 538,732 +0.01(+1.83%)
Sep 16, 2024 0.6900 0.7972 0.6900 0.7771 316,923 +0.05(+7.48%)
Sep 13, 2024 0.7050 0.7499 0.6950 0.7230 162,890 +0.00(+0.00%)
Sep 12, 2024 0.6530 0.7410 0.6500 0.7230 150,986 +0.04(+5.09%)
Sep 11, 2024 0.6402 0.6880 0.6230 0.6880 257,731 +0.03(+4.24%)
Sep 10, 2024 0.6200 0.6680 0.6030 0.6600 618,902 +0.06(+10.00%)
Sep 09, 2024 0.6083 0.6390 0.5550 0.6000 607,119 -0.00(-0.10%)
Sep 06, 2024 0.6678 0.6910 0.5825 0.6006 642,011 -0.07(-10.06%)
Sep 05, 2024 0.7913 0.7913 0.6226 0.6678 686,620 -0.13(-16.32%)
Sep 04, 2024 0.8200 0.8340 0.7650 0.7980 610,057 -0.01(-1.00%)
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.