Skip to main content
Cheche Group Inc. (CCG)
NASDAQ: CCG · Real-Time Price · USD
0.780
-0.015 (-1.87%)
At close: Mar 6, 2026, 4:00 PM EST
0.789
+0.009 (1.12%)
After-hours: Mar 6, 2026, 4:00 PM EST

Cheche Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.770.790.760.780.78-1.87%25,664
Mar 5, 20260.800.800.790.800.801.92%57,729
Mar 4, 20260.800.800.760.780.78-2.50%46,554
Mar 3, 20260.770.800.770.800.80-58,002
Mar 2, 20260.790.810.780.800.800.19%107,025
Feb 27, 20260.800.800.770.800.801.08%35,912
Feb 26, 20260.780.800.750.790.791.91%150,374
Feb 25, 20260.790.800.750.780.78-2.22%92,157
Feb 24, 20260.780.810.780.790.793.08%125,326
Feb 23, 20260.790.790.760.770.77-2.62%59,103
Feb 20, 20260.780.800.780.790.791.24%41,980
Feb 19, 20260.780.800.770.780.78-2.48%19,548
Feb 18, 20260.790.810.790.800.802.05%55,930
Feb 17, 20260.780.810.760.780.78-2.02%49,140
Feb 13, 20260.800.820.770.800.800.25%60,407
Feb 12, 20260.780.800.770.800.80-24,022
Feb 11, 20260.810.820.720.800.80-4.77%208,515
Feb 10, 20260.790.850.790.840.844.11%97,697
Feb 9, 20260.800.810.780.800.800.61%136,024
Feb 6, 20260.800.810.800.800.800.50%94,673
Feb 5, 20260.800.800.780.800.80-0.50%47,096
Feb 4, 20260.780.810.780.800.801.25%64,714
Feb 3, 20260.800.830.790.790.79-1.24%116,960
Feb 2, 20260.790.810.790.800.801.33%106,540
Jan 30, 20260.800.820.780.790.79-1.23%198,860
Jan 29, 20260.840.850.800.800.80-4.28%209,607
Jan 28, 20260.840.860.840.840.84-109,611
Jan 27, 20260.850.870.840.840.84-0.61%66,458
Jan 26, 20260.830.850.830.840.840.97%121,101
Jan 23, 20260.850.870.830.830.830.18%37,059
Jan 22, 20260.860.870.830.830.83-70,991
Jan 21, 20260.850.860.830.830.83-1.13%91,973
Jan 20, 20260.820.880.820.840.84-1.18%93,130
Jan 16, 20260.850.870.830.850.852.40%125,172
Jan 15, 20260.840.860.830.830.831.23%60,343
Jan 14, 20260.830.850.820.820.82-0.59%41,098
Jan 13, 20260.840.860.820.820.82-0.85%50,849
Jan 12, 20260.840.850.830.830.83-0.68%77,394
Jan 9, 20260.840.850.830.840.84-0.14%37,010
Jan 8, 20260.860.860.840.840.84-2.05%81,398
Jan 7, 20260.850.880.850.860.863.74%42,620
Jan 6, 20260.840.850.830.830.830.07%27,207
Jan 5, 20260.820.850.820.830.831.81%53,819
Jan 2, 20260.840.850.810.810.81-2.37%37,880
Dec 31, 20250.850.850.810.830.83-2.35%195,687
Dec 30, 20250.850.890.850.850.85-45,137
Dec 29, 20250.860.860.850.850.85-1.51%36,800
Dec 26, 20250.850.890.850.860.86-0.20%52,432
Dec 24, 20250.890.890.850.860.86-2.91%80,531
Dec 23, 20250.900.930.880.890.89-1.15%66,147
Dec 22, 20250.930.950.900.900.90-3.18%125,093
Dec 19, 20250.930.950.930.930.93-1.33%18,860
Dec 18, 20250.940.960.940.940.940.22%18,453
Dec 17, 20250.950.980.940.940.940.11%18,402
Dec 16, 20250.930.970.920.940.943.30%100,133
Dec 15, 20250.940.980.910.910.91-3.19%32,114
Dec 12, 20250.970.980.940.940.94-4.08%34,971
Dec 11, 20250.941.000.940.980.984.54%100,753
Dec 10, 20250.990.990.940.940.94-3.43%99,727
Dec 9, 20251.001.000.940.970.974.13%100,432
Dec 8, 20250.950.960.930.930.93-2.08%49,700
Dec 5, 20250.950.990.930.950.951.71%39,750
Dec 4, 20250.930.970.930.940.940.43%11,697
Dec 3, 20250.980.980.930.930.93-0.32%78,588
Dec 2, 20250.960.980.930.940.940.86%89,726
Dec 1, 20250.930.940.890.930.93-4.43%238,485
Nov 28, 20250.960.970.930.970.97-49,572
Nov 26, 20250.950.980.950.970.97-1.02%24,799
Nov 25, 20251.011.010.950.980.98-2.00%93,653
Nov 24, 20250.951.010.951.001.005.26%100,225
Nov 21, 20250.950.970.930.950.95-0.01%95,211
Nov 20, 20250.961.020.950.950.951.07%115,536
Nov 19, 20250.940.970.930.940.94-2.08%41,248
Nov 18, 20250.951.000.930.960.960.18%75,064
Nov 17, 20251.001.000.950.960.96-3.29%44,780
Nov 14, 20251.011.020.960.990.992.13%78,613
Nov 13, 20250.961.010.920.970.970.56%69,394
Nov 12, 20250.971.000.960.960.96-1.30%30,408
Nov 11, 20250.981.030.960.980.980.57%104,004
Nov 10, 20250.950.990.950.970.975.16%123,342
Nov 7, 20250.950.970.900.920.92-2.76%124,396
Nov 6, 20251.001.000.950.950.95-4.65%77,466
Nov 5, 20251.001.050.931.001.001.73%188,029
Nov 4, 20250.961.050.950.980.98-0.81%79,452
Nov 3, 20251.031.030.960.990.99-5.91%148,426
Oct 31, 20251.061.071.011.051.05-108,160
Oct 30, 20251.021.091.021.051.05-76,111
Oct 29, 20251.071.081.031.051.05-0.94%164,531
Oct 28, 20251.031.071.021.061.061.92%88,092
Oct 27, 20251.051.090.991.041.042.97%77,420
Oct 24, 20250.981.040.981.011.01-59,990
Oct 23, 20251.011.020.961.011.013.55%65,129
Oct 22, 20250.991.000.950.980.98-1.53%36,071
Oct 21, 20251.001.040.980.990.99-2.88%52,980
Oct 20, 20251.001.020.981.021.025.10%29,183
Oct 17, 20250.961.020.960.970.97-0.96%118,848
Oct 16, 20251.011.090.960.980.98-2.98%173,623
Oct 15, 20251.001.041.001.011.01-103,209
Oct 14, 20251.021.030.971.011.01-3.81%199,816
Oct 13, 20251.001.071.001.051.055.18%136,866