Cheche Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 2, 2026	0.79	0.81	0.79	0.80	0.80	1.33%	106,545
Jan 30, 2026	0.80	0.82	0.78	0.79	0.79	-1.23%	200,609
Jan 29, 2026	0.84	0.85	0.80	0.80	0.80	-4.28%	210,667
Jan 28, 2026	0.84	0.86	0.84	0.84	0.84	-	109,611
Jan 27, 2026	0.85	0.87	0.84	0.84	0.84	-0.61%	66,458
Jan 26, 2026	0.83	0.85	0.83	0.84	0.84	0.97%	121,101
Jan 23, 2026	0.85	0.87	0.83	0.83	0.83	0.18%	41,059
Jan 22, 2026	0.86	0.87	0.83	0.83	0.83	-	70,991
Jan 21, 2026	0.85	0.86	0.83	0.83	0.83	-1.13%	91,973
Jan 20, 2026	0.82	0.88	0.82	0.84	0.84	-1.18%	93,130
Jan 16, 2026	0.85	0.87	0.83	0.85	0.85	2.40%	125,172
Jan 15, 2026	0.84	0.86	0.83	0.83	0.83	1.23%	60,343
Jan 14, 2026	0.83	0.85	0.82	0.82	0.82	-0.59%	41,119
Jan 13, 2026	0.84	0.86	0.82	0.82	0.82	-0.85%	50,849
Jan 12, 2026	0.84	0.85	0.83	0.83	0.83	-0.68%	77,395
Jan 9, 2026	0.84	0.85	0.83	0.84	0.84	-0.14%	37,111
Jan 8, 2026	0.86	0.86	0.84	0.84	0.84	-2.05%	81,508
Jan 7, 2026	0.85	0.88	0.85	0.86	0.86	3.74%	42,620
Jan 6, 2026	0.84	0.85	0.83	0.83	0.83	0.07%	33,743
Jan 5, 2026	0.82	0.85	0.82	0.83	0.83	1.81%	53,838
Jan 2, 2026	0.84	0.85	0.81	0.81	0.81	-2.37%	37,885
Dec 31, 2025	0.85	0.85	0.81	0.83	0.83	-2.35%	195,746
Dec 30, 2025	0.85	0.89	0.85	0.85	0.85	-	45,138
Dec 29, 2025	0.86	0.86	0.85	0.85	0.85	-1.51%	36,800
Dec 26, 2025	0.85	0.89	0.85	0.86	0.86	-0.20%	52,432
Dec 24, 2025	0.89	0.89	0.85	0.86	0.86	-2.91%	80,546
Dec 23, 2025	0.90	0.93	0.88	0.89	0.89	-1.15%	66,147
Dec 22, 2025	0.93	0.95	0.90	0.90	0.90	-3.18%	125,293
Dec 19, 2025	0.93	0.95	0.93	0.93	0.93	-1.33%	26,594
Dec 18, 2025	0.94	0.96	0.94	0.94	0.94	0.22%	18,453
Dec 17, 2025	0.95	0.98	0.94	0.94	0.94	0.11%	18,402
Dec 16, 2025	0.93	0.97	0.92	0.94	0.94	3.30%	100,133
Dec 15, 2025	0.94	0.98	0.91	0.91	0.91	-3.19%	32,114
Dec 12, 2025	0.97	0.98	0.94	0.94	0.94	-4.08%	34,971
Dec 11, 2025	0.94	1.00	0.94	0.98	0.98	4.54%	100,753
Dec 10, 2025	0.99	0.99	0.94	0.94	0.94	-3.43%	99,727
Dec 9, 2025	1.00	1.00	0.94	0.97	0.97	4.13%	100,432
Dec 8, 2025	0.95	0.96	0.93	0.93	0.93	-2.08%	49,700
Dec 5, 2025	0.95	0.99	0.93	0.95	0.95	1.71%	39,750
Dec 4, 2025	0.93	0.97	0.93	0.94	0.94	0.43%	11,697
Dec 3, 2025	0.98	0.98	0.93	0.93	0.93	-0.32%	78,588