Cheche Group Inc. (CCG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.9951 | 2.0000 | 1.9600 | 1.9600 | 1.9600 | 4,837 |
| 01 May 2024 | 2.0000 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 14,700 |
| 30 Apr 2024 | 2.0300 | 2.0900 | 1.9100 | 1.9900 | 1.9900 | 43,600 |
| 29 Apr 2024 | 2.0950 | 2.0950 | 1.9900 | 2.0000 | 2.0000 | 8,300 |
| 26 Apr 2024 | 2.0000 | 2.0920 | 1.9400 | 1.9400 | 1.9400 | 9,900 |
| 25 Apr 2024 | 1.9100 | 2.1000 | 1.6000 | 1.9700 | 1.9700 | 33,800 |
| 24 Apr 2024 | 2.0200 | 2.0900 | 1.8700 | 1.9700 | 1.9700 | 29,400 |
| 23 Apr 2024 | 2.0600 | 2.1000 | 2.0200 | 2.0200 | 2.0200 | 22,800 |
| 22 Apr 2024 | 2.2500 | 2.5200 | 2.2500 | 2.2600 | 2.2600 | 11,600 |
| 19 Apr 2024 | 2.1850 | 2.3000 | 2.1850 | 2.2600 | 2.2600 | 8,700 |
| 18 Apr 2024 | 2.3700 | 2.5000 | 2.3300 | 2.3500 | 2.3500 | 46,000 |
| 17 Apr 2024 | 2.3150 | 2.9940 | 2.2600 | 2.3700 | 2.3700 | 33,000 |
| 16 Apr 2024 | 2.4200 | 2.5800 | 2.3100 | 2.3100 | 2.3100 | 10,400 |
| 15 Apr 2024 | 2.9600 | 2.9600 | 2.3700 | 2.5000 | 2.5000 | 32,100 |
| 12 Apr 2024 | 2.8300 | 2.9800 | 2.8300 | 2.9050 | 2.9050 | 6,400 |
| 11 Apr 2024 | 3.0500 | 3.0500 | 2.8800 | 2.8800 | 2.8800 | 17,400 |
| 10 Apr 2024 | 2.9400 | 3.0200 | 2.9400 | 3.0200 | 3.0200 | 2,500 |
| 09 Apr 2024 | 2.8900 | 3.0550 | 2.8900 | 3.0000 | 3.0000 | 31,300 |
| 08 Apr 2024 | 2.8500 | 3.0000 | 2.8500 | 2.9700 | 2.9700 | 62,400 |
| 05 Apr 2024 | 3.0000 | 3.0210 | 2.7520 | 2.8500 | 2.8500 | 18,700 |
| 04 Apr 2024 | 3.0700 | 3.3000 | 3.0600 | 3.0600 | 3.0600 | 20,100 |
| 03 Apr 2024 | 3.3300 | 3.5900 | 3.1900 | 3.4000 | 3.4000 | 59,500 |
| 02 Apr 2024 | 3.7400 | 3.7400 | 3.3700 | 3.4300 | 3.4300 | 27,100 |
| 01 Apr 2024 | 3.5800 | 3.8100 | 3.5800 | 3.6600 | 3.6600 | 24,100 |
| 28 Mar 2024 | 4.0000 | 4.0900 | 3.6800 | 3.6800 | 3.6800 | 25,700 |
| 27 Mar 2024 | 4.0400 | 4.2000 | 3.8100 | 3.8500 | 3.8500 | 33,200 |
| 26 Mar 2024 | 4.1900 | 4.3000 | 4.0000 | 4.0800 | 4.0800 | 32,100 |
| 25 Mar 2024 | 4.3900 | 4.3900 | 4.1750 | 4.2400 | 4.2400 | 38,600 |
| 22 Mar 2024 | 4.3300 | 4.6300 | 4.3200 | 4.4100 | 4.4100 | 38,000 |
| 21 Mar 2024 | 4.0600 | 4.6650 | 4.0300 | 4.2300 | 4.2300 | 18,000 |
| 20 Mar 2024 | 4.4800 | 4.4900 | 4.1900 | 4.1900 | 4.1900 | 5,400 |
| 19 Mar 2024 | 4.4500 | 4.6400 | 4.4500 | 4.5000 | 4.5000 | 4,500 |
| 18 Mar 2024 | 4.4000 | 4.9360 | 4.0000 | 4.2800 | 4.2800 | 58,400 |
| 15 Mar 2024 | 4.8900 | 4.8900 | 4.5700 | 4.7500 | 4.7500 | 1,300 |
| 14 Mar 2024 | 4.7100 | 4.8500 | 4.5800 | 4.7400 | 4.7400 | 5,900 |
| 13 Mar 2024 | 4.6200 | 4.9200 | 4.6000 | 4.8900 | 4.8900 | 18,600 |
| 12 Mar 2024 | 4.7900 | 4.9000 | 4.5300 | 4.5500 | 4.5500 | 14,800 |
| 11 Mar 2024 | 4.6600 | 4.9170 | 4.6400 | 4.7860 | 4.7860 | 9,700 |
| 08 Mar 2024 | 4.8800 | 4.9200 | 4.5880 | 4.8900 | 4.8900 | 18,500 |
| 07 Mar 2024 | 4.4080 | 5.0000 | 4.3300 | 4.8500 | 4.8500 | 81,200 |
| 06 Mar 2024 | 4.2700 | 4.5000 | 4.2700 | 4.2800 | 4.2800 | 17,800 |
| 05 Mar 2024 | 4.4900 | 4.6790 | 4.4100 | 4.4100 | 4.4100 | 12,500 |
| 04 Mar 2024 | 4.2700 | 4.7800 | 4.2700 | 4.7300 | 4.7300 | 39,400 |
| 01 Mar 2024 | 4.8900 | 4.8900 | 4.1700 | 4.2700 | 4.2700 | 18,900 |
| 29 Feb 2024 | 4.7000 | 5.0100 | 4.7000 | 4.7200 | 4.7200 | 10,000 |
| 28 Feb 2024 | 4.6500 | 4.8380 | 4.6500 | 4.7000 | 4.7000 | 16,400 |
| 27 Feb 2024 | 4.8300 | 5.0000 | 4.5100 | 4.6800 | 4.6800 | 69,600 |
| 26 Feb 2024 | 4.7700 | 5.2700 | 4.7000 | 4.8100 | 4.8100 | 68,500 |
| 23 Feb 2024 | 4.8400 | 5.2000 | 4.5020 | 4.8500 | 4.8500 | 86,000 |
| 22 Feb 2024 | 5.1400 | 5.4900 | 4.8100 | 4.8500 | 4.8500 | 64,100 |
| 21 Feb 2024 | 5.1000 | 5.6800 | 4.8200 | 5.5400 | 5.5400 | 89,400 |
| 20 Feb 2024 | 5.0420 | 5.1680 | 4.6840 | 4.9700 | 4.9700 | 53,200 |
| 16 Feb 2024 | 5.3500 | 5.7600 | 5.1100 | 5.4100 | 5.4100 | 132,600 |
| 15 Feb 2024 | 4.7500 | 5.9800 | 4.6300 | 5.7600 | 5.7600 | 663,600 |
| 14 Feb 2024 | 6.5600 | 10.0000 | 4.5500 | 4.7500 | 4.7500 | 8,147,500 |
| 13 Feb 2024 | 3.5300 | 3.6660 | 3.1800 | 3.1800 | 3.1800 | 9,400 |
| 12 Feb 2024 | 4.2500 | 4.2500 | 3.5900 | 3.7300 | 3.7300 | 21,600 |
| 09 Feb 2024 | 3.7000 | 3.9510 | 3.5000 | 3.5000 | 3.5000 | 27,100 |
| 08 Feb 2024 | 3.8000 | 3.9800 | 3.5000 | 3.5000 | 3.5000 | 23,500 |
| 07 Feb 2024 | 3.9600 | 3.9600 | 3.5000 | 3.5000 | 3.5000 | 5,600 |
| 06 Feb 2024 | 3.9700 | 4.2600 | 3.7000 | 3.7200 | 3.7200 | 9,200 |
| 05 Feb 2024 | 4.6000 | 4.6200 | 4.1500 | 4.1500 | 4.1500 | 28,200 |
| 02 Feb 2024 | 5.1500 | 5.1820 | 4.5100 | 4.6100 | 4.6100 | 11,900 |
| 01 Feb 2024 | 5.6000 | 5.6500 | 5.0000 | 5.0000 | 5.0000 | 9,500 |
| 31 Jan 2024 | 5.9000 | 5.9500 | 5.6500 | 5.6500 | 5.6500 | 32,100 |
| 30 Jan 2024 | 6.1500 | 6.1500 | 5.8200 | 5.9000 | 5.9000 | 2,500 |
| 29 Jan 2024 | 6.4600 | 6.4600 | 5.8800 | 5.9000 | 5.9000 | 11,000 |
| 26 Jan 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 1,200 |
| 25 Jan 2024 | 6.3600 | 6.5000 | 6.0000 | 6.0000 | 6.0000 | 1,800 |
| 24 Jan 2024 | 5.8500 | 6.5000 | 5.8500 | 6.5000 | 6.5000 | 14,700 |
| 23 Jan 2024 | 6.1840 | 6.1840 | 5.9300 | 5.9300 | 5.9300 | 5,300 |
| 22 Jan 2024 | 5.9300 | 6.0100 | 5.8000 | 5.9300 | 5.9300 | 10,200 |
| 19 Jan 2024 | 5.8100 | 5.9300 | 5.8100 | 5.9300 | 5.9300 | 1,100 |
| 18 Jan 2024 | 6.0900 | 6.0900 | 5.9000 | 5.9000 | 5.9000 | 3,600 |
| 17 Jan 2024 | 6.6000 | 6.6000 | 5.8200 | 5.8200 | 5.8200 | 7,700 |
| 16 Jan 2024 | 6.0100 | 6.2700 | 5.8100 | 6.2700 | 6.2700 | 16,500 |
| 12 Jan 2024 | 6.0700 | 6.3100 | 6.0100 | 6.0700 | 6.0700 | 8,000 |
| 11 Jan 2024 | 6.2300 | 6.2300 | 6.0000 | 6.0700 | 6.0700 | 7,800 |
| 10 Jan 2024 | 6.1200 | 6.2300 | 6.0000 | 6.2300 | 6.2300 | 13,700 |
| 09 Jan 2024 | 6.2600 | 6.3920 | 6.0000 | 6.0000 | 6.0000 | 10,800 |
| 08 Jan 2024 | 6.5600 | 6.5900 | 6.2300 | 6.2300 | 6.2300 | 1,800 |
| 05 Jan 2024 | 6.4890 | 6.4890 | 6.2000 | 6.2200 | 6.2200 | 3,900 |
| 04 Jan 2024 | 6.4150 | 6.4300 | 6.2500 | 6.4300 | 6.4300 | 3,200 |
| 03 Jan 2024 | 6.5000 | 6.5050 | 6.2700 | 6.3600 | 6.3600 | 2,000 |
| 02 Jan 2024 | 6.6450 | 6.6500 | 6.4500 | 6.4500 | 6.4500 | 4,700 |
| 29 Dec 2023 | 6.8000 | 6.8000 | 6.4300 | 6.4300 | 6.4300 | 3,900 |
| 28 Dec 2023 | 6.5900 | 6.7890 | 6.5900 | 6.7890 | 6.7890 | 1,300 |
| 27 Dec 2023 | 6.5200 | 6.9500 | 6.5100 | 6.7700 | 6.7700 | 5,000 |
| 26 Dec 2023 | 6.6700 | 6.9700 | 6.5200 | 6.9500 | 6.9500 | 8,600 |
| 22 Dec 2023 | 6.9800 | 6.9800 | 6.3900 | 6.3900 | 6.3900 | 3,100 |
| 21 Dec 2023 | 6.1400 | 6.9000 | 6.1400 | 6.7200 | 6.7200 | 13,800 |
| 20 Dec 2023 | 6.6200 | 6.6200 | 6.2900 | 6.2900 | 6.2900 | 3,200 |
| 19 Dec 2023 | 6.6500 | 6.9500 | 6.2300 | 6.4100 | 6.4100 | 39,900 |
| 18 Dec 2023 | 6.1000 | 6.6100 | 6.1000 | 6.6100 | 6.6100 | 25,300 |
| 15 Dec 2023 | 6.7400 | 6.7400 | 6.2500 | 6.3250 | 6.3250 | 6,700 |
| 14 Dec 2023 | 6.7300 | 6.7300 | 6.3200 | 6.5100 | 6.5100 | 8,800 |
| 13 Dec 2023 | 6.1100 | 6.5000 | 6.1100 | 6.1500 | 6.1500 | 7,500 |
| 12 Dec 2023 | 6.4100 | 6.6350 | 6.4100 | 6.6300 | 6.6300 | 1,900 |
| 11 Dec 2023 | 7.1500 | 7.4860 | 6.7500 | 6.8200 | 6.8200 | 8,100 |
| 08 Dec 2023 | 6.7700 | 7.1500 | 6.7700 | 7.1500 | 7.1500 | 9,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.