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 )

0.8301 -0.0225 (-2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
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%)
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.