Cheche Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.40	0.43	0.39	0.42	0.42	7.66%	129,169
Jun 25, 2026	0.37	0.40	0.36	0.39	0.39	4.22%	84,384
Jun 24, 2026	0.41	0.42	0.35	0.37	0.37	-5.48%	386,685
Jun 23, 2026	0.38	0.44	0.38	0.40	0.40	6.34%	233,063
Jun 22, 2026	0.38	0.45	0.37	0.37	0.37	-5.96%	126,595
Jun 18, 2026	0.41	0.45	0.39	0.40	0.40	-3.41%	88,477
Jun 17, 2026	0.40	0.43	0.39	0.41	0.41	7.75%	88,231
Jun 16, 2026	0.44	0.44	0.37	0.38	0.38	-10.26%	119,795
Jun 15, 2026	0.47	0.48	0.42	0.42	0.42	-8.82%	51,064
Jun 12, 2026	0.48	0.50	0.46	0.47	0.47	-4.91%	91,921
Jun 11, 2026	0.48	0.50	0.48	0.49	0.49	2.52%	129,244
Jun 10, 2026	0.50	0.51	0.47	0.48	0.48	0.57%	215,137
Jun 9, 2026	0.51	0.61	0.47	0.47	0.47	-7.00%	231,634
Jun 8, 2026	0.50	0.55	0.47	0.51	0.51	2.00%	484,300
Jun 5, 2026	0.50	0.56	0.50	0.50	0.50	-6.54%	91,727
Jun 4, 2026	0.52	0.55	0.49	0.54	0.54	6.26%	218,847
Jun 3, 2026	0.53	0.53	0.49	0.50	0.50	-7.56%	211,448
Jun 2, 2026	0.60	0.60	0.54	0.54	0.54	-4.19%	229,275
Jun 1, 2026	0.60	0.66	0.57	0.57	0.57	-8.31%	112,799
May 29, 2026	0.58	0.68	0.57	0.62	0.62	12.71%	312,870
May 28, 2026	0.53	0.59	0.51	0.55	0.55	8.89%	190,034
May 27, 2026	0.51	0.53	0.50	0.51	0.51	-4.17%	54,767
May 26, 2026	0.51	0.55	0.50	0.53	0.53	-1.18%	421,861
May 22, 2026	0.59	0.60	0.53	0.53	0.53	-6.40%	46,435
May 21, 2026	0.61	0.63	0.57	0.57	0.57	-7.17%	41,991
May 20, 2026	0.62	0.63	0.58	0.61	0.61	2.03%	73,441
May 19, 2026	0.64	0.67	0.60	0.60	0.60	-2.94%	58,526
May 18, 2026	0.68	0.69	0.61	0.62	0.62	-3.14%	30,619
May 15, 2026	0.66	0.67	0.64	0.64	0.64	-5.17%	102,471
May 14, 2026	0.69	0.72	0.65	0.68	0.68	-1.06%	50,105
May 13, 2026	0.72	0.75	0.66	0.68	0.68	-0.29%	57,388
May 12, 2026	0.70	0.73	0.67	0.68	0.68	1.21%	73,971
May 11, 2026	0.69	0.70	0.66	0.68	0.68	0.93%	58,752
May 8, 2026	0.70	0.73	0.66	0.67	0.67	0.43%	37,131
May 7, 2026	0.69	0.69	0.67	0.67	0.67	-3.36%	29,072
May 6, 2026	0.65	0.70	0.65	0.69	0.69	3.73%	60,515
May 5, 2026	0.68	0.73	0.66	0.67	0.67	0.80%	59,767
May 4, 2026	0.71	0.71	0.66	0.66	0.66	-7.04%	217,779
May 1, 2026	0.70	0.76	0.70	0.71	0.71	4.29%	29,920
Apr 30, 2026	0.67	0.72	0.67	0.68	0.68	2.56%	52,546
Apr 29, 2026	0.69	0.72	0.66	0.66	0.66	-4.99%	72,757
Apr 28, 2026	0.70	0.71	0.68	0.70	0.70	-1.44%	32,452
Apr 27, 2026	0.72	0.73	0.69	0.71	0.71	-1.13%	103,561
Apr 24, 2026	0.71	0.72	0.70	0.72	0.72	0.86%	62,444
Apr 23, 2026	0.70	0.72	0.68	0.71	0.71	0.06%	59,023
Apr 22, 2026	0.67	0.72	0.67	0.71	0.71	2.47%	92,241
Apr 21, 2026	0.71	0.74	0.69	0.69	0.69	-3.03%	29,362
Apr 20, 2026	0.73	0.80	0.70	0.72	0.72	-0.68%	135,918
Apr 17, 2026	0.70	0.74	0.66	0.72	0.72	4.18%	215,052
Apr 16, 2026	0.70	0.71	0.69	0.69	0.69	-1.21%	152,030
Apr 15, 2026	0.73	0.73	0.68	0.70	0.70	-2.83%	202,914
Apr 14, 2026	0.74	0.75	0.72	0.72	0.72	-0.83%	82,057
Apr 13, 2026	0.77	0.77	0.73	0.73	0.73	-5.70%	71,590
Apr 10, 2026	0.80	0.81	0.76	0.77	0.77	-5.24%	57,510
Apr 9, 2026	0.81	0.84	0.80	0.81	0.81	-1.77%	31,605
Apr 8, 2026	0.86	0.89	0.83	0.83	0.83	-4.54%	82,804
Apr 7, 2026	0.89	0.90	0.84	0.87	0.87	-3.60%	77,233
Apr 6, 2026	0.88	0.91	0.88	0.90	0.90	0.98%	83,412
Apr 2, 2026	0.89	0.91	0.86	0.89	0.89	1.73%	267,756
Apr 1, 2026	0.90	0.93	0.88	0.88	0.88	-1.02%	151,426
Mar 31, 2026	0.90	0.93	0.86	0.88	0.88	2.54%	152,267
Mar 30, 2026	0.76	0.95	0.75	0.86	0.86	12.55%	362,688
Mar 27, 2026	0.78	0.79	0.76	0.77	0.77	2.82%	117,117
Mar 26, 2026	0.79	0.79	0.75	0.75	0.75	-4.80%	66,608
Mar 25, 2026	0.78	0.80	0.77	0.78	0.78	-0.37%	68,613
Mar 24, 2026	0.76	0.80	0.75	0.79	0.79	2.08%	161,300
Mar 23, 2026	0.77	0.78	0.76	0.77	0.77	0.59%	46,537
Mar 20, 2026	0.78	0.80	0.76	0.77	0.77	-1.85%	62,903
Mar 19, 2026	0.79	0.80	0.75	0.78	0.78	-1.40%	119,830
Mar 18, 2026	0.80	0.80	0.78	0.79	0.79	-0.55%	36,222
Mar 17, 2026	0.79	0.81	0.79	0.79	0.79	3.25%	128,421
Mar 16, 2026	0.78	0.78	0.77	0.77	0.77	-0.50%	6,315
Mar 13, 2026	0.78	0.78	0.77	0.77	0.77	0.26%	45,681
Mar 12, 2026	0.79	0.79	0.77	0.77	0.77	0.13%	85,675
Mar 11, 2026	0.77	0.79	0.77	0.77	0.77	-1.19%	119,544
Mar 10, 2026	0.76	0.79	0.76	0.78	0.78	1.14%	37,996
Mar 9, 2026	0.78	0.78	0.76	0.77	0.77	-1.13%	66,369
Mar 6, 2026	0.77	0.79	0.76	0.78	0.78	-1.87%	25,664
Mar 5, 2026	0.80	0.80	0.79	0.80	0.80	1.92%	59,171
Mar 4, 2026	0.80	0.80	0.76	0.78	0.78	-2.50%	46,554
Mar 3, 2026	0.77	0.80	0.77	0.80	0.80	-	61,313
Mar 2, 2026	0.79	0.81	0.78	0.80	0.80	0.19%	107,092
Feb 27, 2026	0.80	0.80	0.77	0.80	0.80	1.08%	35,912
Feb 26, 2026	0.78	0.80	0.75	0.79	0.79	1.91%	150,490
Feb 25, 2026	0.79	0.80	0.75	0.78	0.78	-2.22%	92,258
Feb 24, 2026	0.78	0.81	0.78	0.79	0.79	3.08%	125,326
Feb 23, 2026	0.79	0.79	0.76	0.77	0.77	-2.62%	59,577
Feb 20, 2026	0.78	0.80	0.78	0.79	0.79	1.24%	41,980
Feb 19, 2026	0.78	0.80	0.77	0.78	0.78	-2.48%	19,548
Feb 18, 2026	0.79	0.81	0.79	0.80	0.80	2.05%	55,930
Feb 17, 2026	0.78	0.81	0.76	0.78	0.78	-2.02%	54,391
Feb 13, 2026	0.80	0.82	0.77	0.80	0.80	0.25%	60,807
Feb 12, 2026	0.78	0.80	0.77	0.80	0.80	-	24,023
Feb 11, 2026	0.81	0.82	0.72	0.80	0.80	-4.77%	208,520
Feb 10, 2026	0.79	0.85	0.79	0.84	0.84	4.11%	97,697
Feb 9, 2026	0.80	0.81	0.78	0.80	0.80	0.61%	136,024
Feb 6, 2026	0.80	0.81	0.80	0.80	0.80	0.50%	94,677
Feb 5, 2026	0.80	0.80	0.78	0.80	0.80	-0.50%	50,330
Feb 4, 2026	0.78	0.81	0.78	0.80	0.80	1.25%	65,128
Feb 3, 2026	0.80	0.83	0.79	0.79	0.79	-1.24%	116,960