Cheche Group Inc. (CCG)
0.92
-0.26 (-22.03%)
At close: Mar 28, 2025, 3:59 PM
0.93
1.15%
After-hours: Mar 28, 2025, 05:40 PM EDT
CCG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.18 | 1.18 | 0.91 | 0.94 | -0.24 | -20.34% | 1,029,812 |
| Mar 27, 2025 | 1.08 | 1.26 | 1.06 | 1.18 | 0.14 | 13.46% | 2,316,400 |
| Mar 26, 2025 | 0.98 | 1.08 | 0.96 | 1.04 | 0.06 | 6.12% | 539,044 |
| Mar 25, 2025 | 0.94 | 0.99 | 0.91 | 0.98 | 0.05 | 5.38% | 153,600 |
| Mar 24, 2025 | 0.93 | 0.95 | 0.91 | 0.93 | 0.01 | 1.09% | 84,717 |
| Mar 21, 2025 | 0.93 | 0.95 | 0.89 | 0.92 | -0.01 | -1.08% | 126,217 |
| Mar 20, 2025 | 0.93 | 0.93 | 0.90 | 0.93 | -0.01 | -1.06% | 274,400 |
| Mar 19, 2025 | 0.96 | 0.96 | 0.91 | 0.94 | -0.01 | -1.05% | 695,969 |
| Mar 18, 2025 | 1.00 | 1.00 | 0.91 | 0.95 | -0.05 | -5.00% | 489,600 |
| Mar 17, 2025 | 0.96 | 1.03 | 0.96 | 1.00 | 0.02 | 2.04% | 582,100 |
| Mar 14, 2025 | 1.00 | 1.00 | 0.96 | 0.98 | -0.01 | -1.01% | 404,026 |
| Mar 13, 2025 | 1.12 | 1.13 | 0.98 | 0.99 | -0.15 | -13.16% | 547,049 |
| Mar 12, 2025 | 1.12 | 1.23 | 1.11 | 1.14 | 0.01 | 0.88% | 348,400 |
| Mar 11, 2025 | 1.11 | 1.15 | 1.06 | 1.13 | 0.02 | 1.80% | 282,000 |
| Mar 10, 2025 | 1.16 | 1.21 | 1.09 | 1.11 | -0.06 | -5.13% | 458,800 |
| Mar 7, 2025 | 1.08 | 1.21 | 1.08 | 1.17 | 0.07 | 6.36% | 405,957 |
| Mar 6, 2025 | 1.29 | 1.29 | 1.10 | 1.10 | -0.21 | -16.03% | 887,600 |
| Mar 5, 2025 | 1.42 | 1.49 | 1.24 | 1.31 | -0.09 | -6.43% | 971,038 |
| Mar 4, 2025 | 1.35 | 1.54 | 1.32 | 1.40 | 0.03 | 2.19% | 1,621,646 |
| Mar 3, 2025 | 1.30 | 1.49 | 1.30 | 1.37 | 0.13 | 10.48% | 1,779,668 |
| Feb 28, 2025 | 1.16 | 1.36 | 0.98 | 1.24 | 0.07 | 5.98% | 1,228,415 |
| Feb 27, 2025 | 1.21 | 1.33 | 1.16 | 1.17 | 0.04 | 3.54% | 1,704,300 |
| Feb 26, 2025 | 1.01 | 1.50 | 0.99 | 1.13 | 0.09 | 8.65% | 7,255,505 |
| Feb 25, 2025 | 1.02 | 1.07 | 0.92 | 1.04 | -0.11 | -9.57% | 1,284,500 |
| Feb 24, 2025 | 0.91 | 1.20 | 0.90 | 1.15 | 0.24 | 26.37% | 2,675,700 |
| Feb 21, 2025 | 0.92 | 0.92 | 0.89 | 0.91 | 0.03 | 3.41% | 302,649 |
| Feb 20, 2025 | 0.86 | 0.92 | 0.86 | 0.88 | 0.02 | 2.33% | 372,000 |
| Feb 19, 2025 | 0.87 | 0.88 | 0.86 | 0.86 | 0.00 | 0.00% | 139,600 |
| Feb 18, 2025 | 0.86 | 0.89 | 0.85 | 0.86 | -0.02 | -2.27% | 217,300 |
| Feb 14, 2025 | 0.90 | 0.91 | 0.86 | 0.88 | -0.01 | -1.12% | 185,500 |
| Feb 13, 2025 | 0.90 | 0.93 | 0.88 | 0.89 | 0.02 | 2.30% | 575,333 |
| Feb 12, 2025 | 0.88 | 0.89 | 0.86 | 0.87 | 0.00 | 0.00% | 95,535 |
| Feb 11, 2025 | 0.88 | 0.89 | 0.85 | 0.87 | 0.01 | 1.16% | 72,161 |
| Feb 10, 2025 | 0.87 | 0.88 | 0.84 | 0.86 | 0.02 | 2.38% | 168,300 |
| Feb 7, 2025 | 0.86 | 0.88 | 0.83 | 0.84 | -0.02 | -2.33% | 186,136 |
| Feb 6, 2025 | 0.87 | 0.89 | 0.86 | 0.86 | 0.00 | 0.00% | 106,445 |
| Feb 5, 2025 | 0.85 | 0.89 | 0.85 | 0.86 | 0.00 | 0.00% | 139,646 |
| Feb 4, 2025 | 0.89 | 0.90 | 0.85 | 0.86 | 0.00 | 0.00% | 167,900 |
| Feb 3, 2025 | 0.85 | 0.90 | 0.85 | 0.86 | -0.02 | -2.27% | 122,055 |
| Jan 31, 2025 | 0.89 | 0.90 | 0.84 | 0.88 | -0.01 | -1.12% | 212,149 |
| Jan 30, 2025 | 0.94 | 0.94 | 0.86 | 0.89 | -0.02 | -2.20% | 195,100 |
| Jan 29, 2025 | 0.93 | 0.93 | 0.88 | 0.91 | -0.01 | -1.09% | 189,010 |
| Jan 28, 2025 | 0.91 | 0.94 | 0.91 | 0.92 | -0.01 | -1.08% | 206,719 |
| Jan 27, 2025 | 0.87 | 0.97 | 0.85 | 0.93 | 0.04 | 4.49% | 563,428 |
| Jan 24, 2025 | 0.87 | 0.90 | 0.86 | 0.89 | 0.02 | 2.30% | 156,600 |
| Jan 23, 2025 | 0.88 | 0.88 | 0.84 | 0.87 | 0.00 | 0.00% | 327,615 |
| Jan 22, 2025 | 0.87 | 0.90 | 0.86 | 0.87 | 0.00 | 0.00% | 247,600 |
| Jan 21, 2025 | 0.89 | 0.89 | 0.85 | 0.87 | 0.00 | 0.00% | 213,997 |
| Jan 17, 2025 | 0.89 | 0.90 | 0.87 | 0.87 | 0.01 | 1.16% | 117,209 |
| Jan 16, 2025 | 0.90 | 0.90 | 0.84 | 0.86 | -0.03 | -3.37% | 151,900 |