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 (%)
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%)
Jan 02, 2024 6.640 6.650 6.450 6.450 4,686 +0.02(+0.31%)
Dec 29, 2023 6.800 6.800 6.430 6.430 3,898 -0.36(-5.28%)
Dec 28, 2023 6.590 6.789 6.590 6.789 1,252 +0.02(+0.27%)
Dec 27, 2023 6.520 6.950 6.510 6.770 5,021 -0.18(-2.59%)
Dec 26, 2023 6.670 6.970 6.520 6.950 8,616 +0.56(+8.76%)
Dec 22, 2023 6.980 6.980 6.390 6.390 3,148 -0.33(-4.91%)
Dec 21, 2023 6.140 6.900 6.140 6.720 13,831 +0.43(+6.84%)
Dec 20, 2023 6.620 6.620 6.290 6.290 3,208 -0.12(-1.87%)
Dec 19, 2023 6.650 6.950 6.230 6.410 39,945 -0.20(-3.03%)
Dec 18, 2023 6.100 6.610 6.100 6.610 25,308 +0.29(+4.51%)
Dec 15, 2023 6.740 6.740 6.250 6.325 15,982 -0.18(-2.84%)
Dec 14, 2023 6.730 6.730 6.320 6.510 8,841 +0.36(+5.85%)
Dec 13, 2023 6.110 6.500 6.110 6.150 7,483 -0.48(-7.24%)
Dec 12, 2023 6.410 6.635 6.410 6.630 1,880 -0.19(-2.79%)
Dec 11, 2023 7.150 7.486 6.750 6.820 8,098 -0.33(-4.62%)
Dec 08, 2023 6.770 7.150 6.770 7.150 9,780 +0.12(+1.71%)
Dec 07, 2023 7.010 7.305 6.910 7.030 10,655 -0.48(-6.39%)
Dec 06, 2023 7.310 7.770 7.180 7.510 8,004 +0.04(+0.54%)
Dec 05, 2023 7.690 7.690 7.190 7.470 10,361 +0.17(+2.33%)
Dec 04, 2023 7.510 7.900 7.250 7.300 17,229 -0.61(-7.71%)
Dec 01, 2023 7.740 7.980 7.510 7.910 47,586 +0.10(+1.28%)
Nov 30, 2023 7.164 8.100 7.000 7.810 54,376 +0.06(+0.77%)
Nov 29, 2023 6.200 8.580 5.980 7.750 107,433 +1.59(+25.81%)
Nov 28, 2023 5.320 6.635 5.320 6.160 49,328 +0.67(+12.20%)
Nov 27, 2023 5.280 5.830 5.060 5.490 13,089 +0.03(+0.55%)
Nov 24, 2023 5.200 5.500 5.200 5.460 3,165 -0.09(-1.62%)
Nov 22, 2023 5.770 6.400 5.376 5.550 27,038 -0.25(-4.31%)
Nov 21, 2023 5.270 6.423 5.230 5.800 63,188 +0.61(+11.75%)
Nov 20, 2023 5.340 5.800 4.990 5.190 28,938 -0.17(-3.17%)
Nov 17, 2023 5.100 5.400 5.020 5.360 6,070 +0.17(+3.28%)
Nov 16, 2023 5.150 5.480 4.980 5.190 33,348 +0.13(+2.57%)
Nov 15, 2023 4.880 5.250 4.880 5.060 34,197 +0.00(+0.00%)
Nov 14, 2023 5.630 5.630 4.880 5.060 34,615 +0.10(+2.02%)
Nov 13, 2023 5.960 6.120 4.890 4.960 76,825 -1.11(-18.29%)
Nov 10, 2023 5.960 6.240 5.814 6.070 19,493 +0.07(+1.17%)
Nov 09, 2023 5.920 6.000 5.750 6.000 13,298 -0.08(-1.40%)
Nov 08, 2023 6.390 6.400 5.770 6.085 35,840 +0.08(+1.25%)
Nov 07, 2023 5.550 6.710 5.550 6.010 120,124 +0.36(+6.37%)
Nov 06, 2023 5.900 6.150 5.650 5.650 12,918 -0.16(-2.75%)
Nov 03, 2023 5.900 6.090 5.800 5.810 15,224 +0.10(+1.75%)
Nov 02, 2023 5.780 6.400 5.650 5.710 131,351 -0.11(-1.89%)
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.