Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cheche Group Inc. - Class A Ordinary Shares (NQ: CCG )

1.700 +0.030 (+1.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 4.000 4.090 3.680 3.680 25,677 -0.17(-4.42%)
Mar 27, 2024 4.040 4.200 3.810 3.850 33,217 -0.23(-5.64%)
Mar 26, 2024 4.190 4.300 4.000 4.080 32,126 -0.16(-3.77%)
Mar 25, 2024 4.390 4.390 4.175 4.240 38,636 -0.17(-3.85%)
Mar 22, 2024 4.330 4.630 4.320 4.410 37,968 +0.18(+4.26%)
Mar 21, 2024 4.060 4.665 4.030 4.230 17,957 +0.04(+0.95%)
Mar 20, 2024 4.480 4.490 4.190 4.190 5,370 -0.31(-6.89%)
Mar 19, 2024 4.450 4.640 4.450 4.500 4,456 +0.22(+5.14%)
Mar 18, 2024 4.400 4.936 4.000 4.280 58,440 -0.47(-9.89%)
Mar 15, 2024 4.890 4.890 4.570 4.750 1,357 +0.01(+0.21%)
Mar 14, 2024 4.710 4.850 4.580 4.740 5,925 -0.15(-3.07%)
Mar 13, 2024 4.620 4.920 4.600 4.890 18,600 +0.34(+7.47%)
Mar 12, 2024 4.790 4.900 4.530 4.550 14,760 -0.24(-4.93%)
Mar 11, 2024 4.660 4.917 4.640 4.786 9,701 -0.10(-2.13%)
Mar 08, 2024 4.880 4.920 4.588 4.890 18,833 +0.04(+0.82%)
Mar 07, 2024 4.410 5.000 4.330 4.850 81,179 +0.57(+13.32%)
Mar 06, 2024 4.270 4.500 4.270 4.280 17,834 -0.13(-2.95%)
Mar 05, 2024 4.490 4.678 4.410 4.410 12,507 -0.32(-6.77%)
Mar 04, 2024 4.270 4.780 4.270 4.730 39,352 +0.46(+10.77%)
Mar 01, 2024 4.890 4.890 4.170 4.270 18,896 -0.45(-9.53%)
Feb 29, 2024 4.700 5.010 4.700 4.720 9,971 +0.02(+0.43%)
Feb 28, 2024 4.650 4.838 4.650 4.700 16,384 +0.02(+0.43%)
Feb 27, 2024 4.830 5.000 4.510 4.680 69,624 -0.13(-2.70%)
Feb 26, 2024 4.770 5.270 4.700 4.810 68,404 -0.04(-0.82%)
Feb 23, 2024 4.840 5.200 4.502 4.850 86,238 +0.00(+0.00%)
Feb 22, 2024 5.140 5.490 4.810 4.850 64,117 -0.69(-12.45%)
Feb 21, 2024 5.100 5.680 4.820 5.540 89,014 +0.57(+11.47%)
Feb 20, 2024 5.040 5.168 4.684 4.970 53,217 -0.44(-8.13%)
Feb 16, 2024 5.350 5.760 5.110 5.410 134,730 -0.35(-6.08%)
Feb 15, 2024 4.750 5.980 4.630 5.760 661,873 +1.01(+21.26%)
Feb 14, 2024 6.560 10.00 4.550 4.750 8,139,498 +1.57(+49.37%)
Feb 13, 2024 3.530 3.666 3.180 3.180 9,407 -0.55(-14.75%)
Feb 12, 2024 4.250 4.250 3.590 3.730 21,563 +0.23(+6.57%)
Feb 09, 2024 3.700 3.951 3.500 3.500 27,146 -0.00(-0.00%)
Feb 08, 2024 3.800 3.980 3.500 3.500 23,519 +0.00(+0.00%)
Feb 07, 2024 3.960 3.960 3.500 3.500 5,598 -0.22(-5.91%)
Feb 06, 2024 3.970 4.260 3.700 3.720 9,210 -0.43(-10.36%)
Feb 05, 2024 4.600 4.620 4.150 4.150 28,211 -0.46(-9.98%)
Feb 02, 2024 5.150 5.182 4.510 4.610 11,873 -0.39(-7.80%)
Feb 01, 2024 5.600 5.650 5.000 5.000 9,501 -0.65(-11.50%)
Jan 31, 2024 5.900 5.950 5.650 5.650 32,093 -0.25(-4.24%)
Jan 30, 2024 6.150 6.150 5.820 5.900 2,453 +0.00(+0.00%)
Jan 29, 2024 6.460 6.460 5.880 5.900 10,967 -0.10(-1.67%)
Jan 26, 2024 6.000 6.000 6.000 6.000 1,191 +0.00(+0.00%)
Jan 25, 2024 6.360 6.500 6.000 6.000 1,811 -0.50(-7.69%)
Jan 24, 2024 5.850 6.500 5.850 6.500 14,663 +0.57(+9.61%)
Jan 23, 2024 6.184 6.184 5.930 5.930 5,328 +0.00(+0.00%)
Jan 22, 2024 5.930 6.010 5.800 5.930 10,184 +0.00(+0.00%)
Jan 19, 2024 5.810 5.930 5.810 5.930 1,145 +0.03(+0.51%)
Jan 18, 2024 6.090 6.090 5.900 5.900 3,588 +0.08(+1.37%)
Jan 17, 2024 6.600 6.600 5.820 5.820 7,708 -0.45(-7.18%)
Jan 16, 2024 6.010 6.270 5.810 6.270 16,488 +0.20(+3.30%)
Jan 12, 2024 6.070 6.310 6.010 6.069 7,975 -0.00(-0.01%)
Jan 11, 2024 6.230 6.230 6.000 6.070 7,787 -0.16(-2.57%)
Jan 10, 2024 6.120 6.230 6.000 6.230 13,710 +0.23(+3.83%)
Jan 09, 2024 6.260 6.392 6.000 6.000 10,769 -0.23(-3.69%)
Jan 08, 2024 6.560 6.590 6.230 6.230 1,835 +0.01(+0.16%)
Jan 05, 2024 6.489 6.489 6.200 6.220 3,979 -0.21(-3.27%)
Jan 04, 2024 6.415 6.430 6.250 6.430 3,170 +0.07(+1.10%)
Jan 03, 2024 6.500 6.505 6.270 6.360 2,020 -0.09(-1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.