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 (%)
May 17, 2024 2.000 2.050 1.700 1.700 424,207 +0.03(+1.81%)
May 16, 2024 1.720 1.880 1.500 1.670 227,671 -0.11(-6.20%)
May 15, 2024 1.800 1.900 1.700 1.780 246,463 +0.08(+4.71%)
May 14, 2024 1.760 1.900 1.690 1.700 387,330 +0.05(+3.03%)
May 13, 2024 2.300 2.390 1.650 1.650 2,210,049 -0.35(-17.50%)
May 10, 2024 1.910 2.040 1.910 2.000 6,729 +0.10(+5.26%)
May 09, 2024 1.800 1.990 1.800 1.900 2,651 +0.10(+5.56%)
May 08, 2024 1.810 1.980 1.800 1.800 5,752 -0.02(-1.10%)
May 07, 2024 2.010 2.020 1.820 1.820 41,784 -0.09(-4.71%)
May 06, 2024 1.970 1.990 1.810 1.910 9,700 -0.04(-2.05%)
May 03, 2024 1.920 2.080 1.920 1.950 13,995 -0.01(-0.51%)
May 02, 2024 2.000 2.000 1.940 1.960 6,314 -0.04(-2.00%)
May 01, 2024 2.000 2.000 1.900 2.000 14,663 +0.01(+0.50%)
Apr 30, 2024 2.030 2.090 1.910 1.990 43,644 -0.01(-0.50%)
Apr 29, 2024 2.095 2.095 1.990 2.000 8,320 +0.06(+3.09%)
Apr 26, 2024 2.000 2.092 1.940 1.940 9,933 -0.03(-1.52%)
Apr 25, 2024 1.910 2.100 1.600 1.970 33,750 +0.00(+0.00%)
Apr 24, 2024 2.020 2.090 1.870 1.970 29,383 -0.05(-2.48%)
Apr 23, 2024 2.060 2.100 2.020 2.020 22,837 -0.24(-10.62%)
Apr 22, 2024 2.250 2.520 2.250 2.260 11,611 +0.00(+0.00%)
Apr 19, 2024 2.185 2.300 2.185 2.260 8,675 -0.09(-3.83%)
Apr 18, 2024 2.370 2.500 2.330 2.350 46,011 -0.02(-0.84%)
Apr 17, 2024 2.320 2.994 2.260 2.370 32,977 +0.06(+2.60%)
Apr 16, 2024 2.420 2.580 2.310 2.310 10,432 -0.19(-7.60%)
Apr 15, 2024 2.960 2.960 2.370 2.500 32,082 -0.40(-13.94%)
Apr 12, 2024 2.830 2.979 2.830 2.905 6,433 +0.02(+0.87%)
Apr 11, 2024 3.050 3.050 2.880 2.880 17,428 -0.14(-4.64%)
Apr 10, 2024 2.940 3.020 2.940 3.020 2,464 +0.02(+0.67%)
Apr 09, 2024 2.890 3.055 2.890 3.000 31,311 +0.03(+1.01%)
Apr 08, 2024 2.850 3.000 2.850 2.970 62,437 +0.12(+4.21%)
Apr 05, 2024 3.000 3.021 2.752 2.850 18,663 -0.21(-6.86%)
Apr 04, 2024 3.070 3.300 3.060 3.060 20,051 -0.34(-10.00%)
Apr 03, 2024 3.330 3.590 3.190 3.400 59,549 -0.03(-0.87%)
Apr 02, 2024 3.740 3.740 3.370 3.430 27,050 -0.23(-6.28%)
Apr 01, 2024 3.580 3.810 3.580 3.660 24,129 -0.02(-0.54%)
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%)
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%)
Nov 01, 2023 5.470 6.300 5.470 5.820 30,630 +0.08(+1.39%)
Oct 31, 2023 5.490 5.900 5.490 5.740 18,428 +0.16(+2.87%)
Oct 30, 2023 5.500 5.740 5.460 5.580 18,979 +0.12(+2.20%)
Oct 27, 2023 5.360 6.000 5.350 5.460 30,767 -0.12(-2.15%)
Oct 26, 2023 5.530 5.710 5.200 5.580 36,468 +0.05(+0.90%)
Oct 25, 2023 5.630 5.790 5.530 5.530 18,977 -0.12(-2.12%)
Oct 24, 2023 5.520 5.900 5.520 5.650 39,952 +0.13(+2.35%)
Oct 23, 2023 5.410 5.950 5.410 5.520 62,317 -0.01(-0.18%)
Oct 20, 2023 5.570 6.150 5.510 5.530 25,862 -0.20(-3.49%)
Oct 19, 2023 6.050 6.050 5.600 5.730 79,421 -0.32(-5.29%)
Oct 18, 2023 5.580 6.500 5.580 6.050 116,970 +0.33(+5.77%)
Oct 17, 2023 5.730 6.225 5.515 5.720 69,215 -0.35(-5.77%)
Oct 16, 2023 6.120 6.700 6.000 6.070 66,498 -0.65(-9.67%)
Oct 13, 2023 5.720 6.990 5.500 6.720 167,571 +1.06(+18.73%)
Oct 12, 2023 6.100 6.760 5.500 5.660 154,413 -0.95(-14.37%)
Oct 11, 2023 7.500 7.654 6.225 6.610 142,784 -0.75(-10.19%)
Oct 10, 2023 8.380 8.380 7.200 7.360 202,907 -0.75(-9.25%)
Oct 09, 2023 7.400 8.440 7.400 8.110 161,233 +0.76(+10.42%)
Oct 06, 2023 8.480 8.810 7.230 7.345 118,723 -1.39(-15.86%)
Oct 05, 2023 8.840 9.233 8.600 8.730 55,062 -0.72(-7.62%)
Oct 04, 2023 9.700 9.758 8.719 9.450 78,708 +0.06(+0.64%)
Oct 03, 2023 8.500 10.96 8.500 9.390 465,848 +0.59(+6.70%)
Oct 02, 2023 10.81 11.29 8.500 8.800 210,162 -1.89(-17.68%)
Sep 29, 2023 11.50 12.47 10.55 10.69 310,335 -1.43(-11.80%)
Sep 28, 2023 11.42 12.72 10.41 12.12 379,011 +0.12(+1.00%)
Sep 27, 2023 15.40 15.90 11.70 12.00 571,736 -4.12(-25.56%)
Sep 26, 2023 15.83 17.26 15.01 16.12 423,981 +0.11(+0.69%)
Sep 25, 2023 17.88 16.98 15.68 16.01 930,542 -3.51(-17.98%)
Sep 22, 2023 18.41 24.19 17.11 19.52 7,037,256 +4.67(+31.45%)
Sep 21, 2023 23.81 23.81 11.50 14.85 1,061,025 -10.15(-40.60%)
Sep 20, 2023 32.01 36.52 23.03 25.00 594,108 -7.37(-22.77%)
Sep 19, 2023 56.00 84.70 28.11 32.37 468,322 -42.63(-56.84%)
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.