Cheche Group Inc. (CCG) Historical Stock Data
1.98 ↑0.04 (2.06%)
As of April 29, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, CCG is down -1.47% a day on average. There have been 13 days where Cheche Group Inc. closed green and 17 days where CCG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2.00 | 1.94 | ↓$0.06 (-3.00%) | 1.94 | 2.09 | 9.93K |
| 2024-04-25 | 1.91 | 1.97 | ↑$0.06 (3.14%) | 1.60 | 2.10 | 33.75K |
| 2024-04-24 | 2.02 | 1.97 | ↓$0.05 (-2.48%) | 1.87 | 2.09 | 29.38K |
| 2024-04-23 | 2.06 | 2.02 | ↓$0.04 (-1.94%) | 2.02 | 2.10 | 22.84K |
| 2024-04-22 | 2.25 | 2.26 | ↑$0.01 (0.44%) | 2.25 | 2.52 | 11.61K |
| 2024-04-19 | 2.19 | 2.26 | ↑$0.07 (3.43%) | 2.19 | 2.30 | 8.68K |
| 2024-04-18 | 2.37 | 2.35 | ↓$0.02 (-0.84%) | 2.33 | 2.50 | 46.01K |
| 2024-04-17 | 2.32 | 2.37 | ↑$0.06 (2.38%) | 2.26 | 2.99 | 32.98K |
| 2024-04-16 | 2.42 | 2.31 | ↓$0.11 (-4.55%) | 2.31 | 2.58 | 10.43K |
| 2024-04-15 | 2.96 | 2.50 | ↓$0.46 (-15.54%) | 2.37 | 2.96 | 32.08K |
| 2024-04-12 | 2.83 | 2.91 | ↑$0.07 (2.65%) | 2.83 | 2.98 | 6.43K |
| 2024-04-11 | 3.05 | 2.88 | ↓$0.17 (-5.57%) | 2.88 | 3.05 | 17.43K |
| 2024-04-10 | 2.94 | 3.02 | ↑$0.08 (2.72%) | 2.94 | 3.02 | 2.46K |
| 2024-04-09 | 2.89 | 3.00 | ↑$0.11 (3.81%) | 2.89 | 3.05 | 31.31K |
| 2024-04-08 | 2.85 | 2.97 | ↑$0.12 (4.21%) | 2.85 | 3.00 | 62.44K |
| 2024-04-05 | 3.00 | 2.85 | ↓$0.15 (-5.00%) | 2.75 | 3.02 | 18.66K |
| 2024-04-04 | 3.07 | 3.06 | ↓$0.01 (-0.33%) | 3.06 | 3.30 | 20.05K |
| 2024-04-03 | 3.33 | 3.40 | ↑$0.07 (2.10%) | 3.19 | 3.59 | 59.55K |
| 2024-04-02 | 3.74 | 3.43 | ↓$0.31 (-8.29%) | 3.37 | 3.74 | 27.06K |
| 2024-04-01 | 3.58 | 3.66 | ↑$0.08 (2.23%) | 3.58 | 3.81 | 24.13K |
| 2024-03-28 | 4.00 | 3.68 | ↓$0.32 (-8.00%) | 3.68 | 4.09 | 25.68K |
| 2024-03-27 | 4.04 | 3.85 | ↓$0.19 (-4.70%) | 3.81 | 4.20 | 33.22K |
| 2024-03-26 | 4.19 | 4.08 | ↓$0.11 (-2.63%) | 4.00 | 4.30 | 32.13K |
| 2024-03-25 | 4.39 | 4.24 | ↓$0.15 (-3.42%) | 4.18 | 4.39 | 38.64K |
| 2024-03-22 | 4.33 | 4.41 | ↑$0.08 (1.85%) | 4.32 | 4.63 | 37.97K |
| 2024-03-21 | 4.06 | 4.23 | ↑$0.17 (4.19%) | 4.03 | 4.67 | 17.96K |
| 2024-03-20 | 4.48 | 4.19 | ↓$0.29 (-6.47%) | 4.19 | 4.49 | 5.37K |
| 2024-03-19 | 4.45 | 4.50 | ↑$0.05 (1.13%) | 4.45 | 4.64 | 4.46K |
| 2024-03-18 | 4.40 | 4.28 | ↓$0.12 (-2.73%) | 4.00 | 4.94 | 58.44K |
| 2024-03-15 | 4.89 | 4.75 | ↓$0.14 (-2.86%) | 4.57 | 4.89 | 1.36K |
Create an account or log in to view more rows.
$CCG strong move here
$CCG just bought a half position.
$CCG get over the hump
$CCG weak
$CCG has just been halted from trading due to volatility.
$CCG has just been halted from trading due to volatility.
$CCG has just been halted from trading due to volatility.
$CCG has just been halted from trading due to volatility.
$CCG has just been halted from trading due to volatility.
$CCG has just been halted from trading due to volatility.