Cheche Group Inc. Class A Ordinary Shares (CCG) Historical Stock Data

0.94 ↓0.04 (-4.08%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CCG is down -0.79% a day on average. There have been 11 days where Cheche Group Inc. Class A Ordinary Shares closed green and 19 days where CCG closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	0.97	0.94	↓$0.03 (-2.59%)	0.94	0.98	34.87K
2025-12-11	0.94	0.98	↑$0.04 (4.54%)	0.94	1.00	100.75K
2025-12-10	0.99	0.94	↓$0.05 (-5.30%)	0.94	0.99	99.73K
2025-12-09	1.00	0.97	↓$0.03 (-2.92%)	0.94	1.00	100.43K
2025-12-08	0.95	0.93	↓$0.02 (-2.08%)	0.93	0.96	49.70K
2025-12-05	0.95	0.95	↑$0.00 (0.08%)	0.93	0.99	39.75K
2025-12-04	0.93	0.94	↑$0.00 (0.25%)	0.93	0.97	11.37K
2025-12-03	0.98	0.93	↓$0.05 (-4.90%)	0.93	0.98	78.59K
2025-12-02	0.96	0.94	↓$0.02 (-2.60%)	0.93	0.98	89.73K
2025-12-01	0.93	0.93	↓$0.00 (-0.32%)	0.89	0.94	238.49K
2025-11-28	0.96	0.97	↑$0.01 (1.55%)	0.93	0.97	49.57K
2025-11-26	0.95	0.97	↑$0.02 (2.11%)	0.95	0.98	24.80K
2025-11-25	1.01	0.98	↓$0.03 (-2.97%)	0.95	1.01	93.60K
2025-11-24	0.95	1.00	↑$0.05 (5.02%)	0.95	1.01	100.23K
2025-11-21	0.95	0.95	↓$0.00 (-0.01%)	0.93	0.97	95.21K
2025-11-20	0.96	0.95	↓$0.01 (-1.03%)	0.95	1.02	115.54K
2025-11-19	0.94	0.94	↑$0.00 (0.49%)	0.93	0.97	38.04K
2025-11-18	0.95	0.96	↑$0.01 (0.95%)	0.93	1.00	75.06K
2025-11-17	1.00	0.96	↓$0.04 (-3.96%)	0.95	1.00	44.76K
2025-11-14	1.01	0.99	↓$0.02 (-1.89%)	0.96	1.02	78.61K
2025-11-13	0.96	0.97	↑$0.01 (1.06%)	0.92	1.01	69.39K
2025-11-12	0.97	0.96	↓$0.01 (-0.83%)	0.96	1.00	30.17K
2025-11-11	0.98	0.98	↓$0.00 (-0.24%)	0.96	1.03	104K
2025-11-10	0.95	0.97	↑$0.02 (2.32%)	0.95	0.99	118.14K
2025-11-07	0.95	0.92	↓$0.03 (-2.71%)	0.90	0.97	104.38K
2025-11-06	1.00	0.95	↓$0.05 (-4.57%)	0.95	1.00	65.97K
2025-11-05	1.00	1.00	↓$0.00 (-0.31%)	0.93	1.05	187.95K
2025-11-04	0.96	0.98	↑$0.02 (2.25%)	0.95	1.05	79.45K
2025-11-03	1.03	0.99	↓$0.04 (-4.09%)	0.96	1.03	148.43K
2025-10-31	1.06	1.05	↓$0.01 (-0.94%)	1.01	1.07	107.48K