Cheche Group Inc. (CCG) Historical Stock Data
2.44 ↓0.07 (-2.60%)
As of April 16, 2024, 2:16pm EST.
Historical Data
In the past 30 trading days, CCG is down -0.57% a day on average. There have been 16 days where Cheche Group Inc. closed green and 14 days where CCG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-14 | 4.71 | 4.74 | ↑$0.03 (0.64%) | 4.58 | 4.85 | 5.93K |
| 2024-03-13 | 4.62 | 4.89 | ↑$0.27 (5.84%) | 4.60 | 4.92 | 18.60K |
| 2024-03-12 | 4.79 | 4.55 | ↓$0.24 (-5.01%) | 4.53 | 4.90 | 14.76K |
| 2024-03-11 | 4.66 | 4.79 | ↑$0.13 (2.70%) | 4.64 | 4.92 | 9.70K |
| 2024-03-08 | 4.88 | 4.89 | ↑$0.01 (0.20%) | 4.59 | 4.92 | 18.73K |
| 2024-03-07 | 4.41 | 4.85 | ↑$0.44 (10.02%) | 4.33 | 5.00 | 81.25K |
| 2024-03-06 | 4.27 | 4.28 | ↑$0.01 (0.23%) | 4.27 | 4.50 | 17.78K |
| 2024-03-05 | 4.49 | 4.41 | ↓$0.08 (-1.78%) | 4.41 | 4.68 | 12.51K |
| 2024-03-04 | 4.27 | 4.73 | ↑$0.46 (10.77%) | 4.27 | 4.78 | 39.35K |
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.