5 DAY PERFORMANCE
-2.30%
1 MONTH PERFORMANCE
-0.92%
3 MONTH PERFORMANCE
-9.77%
6 MONTH PERFORMANCE
-11.83%
YEAR-TO-DATE PERFORMANCE
-13.70%
1 YEAR PERFORMANCE
-1.79%
Cheche Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $0.76 | $0.77 (1.05%) | $0.79 | $0.76 | 75.90 K | $60.98 M |
| 08/07/2025 | $0.79 | $0.78 (-1.59%) | $0.80 | $0.78 | 27.70 K | $62.04 M |
| 08/06/2025 | $0.79 | $0.79 (-0.49%) | $0.80 | $0.79 | 42.95 K | $62.41 M |
| 08/05/2025 | $0.78 | $0.80 (2.24%) | $0.81 | $0.78 | 30.67 K | $63.32 M |
| 08/04/2025 | $0.77 | $0.79 (2.34%) | $0.79 | $0.76 | 49.60 K | $62.56 M |
| 08/01/2025 | $0.75 | $0.76 (1.17%) | $0.78 | $0.75 | 63.58 K | $60.34 M |
| 07/31/2025 | $0.76 | $0.76 (0.22%) | $0.76 | $0.75 | 52.00 K | $60.32 M |
| 07/30/2025 | $0.74 | $0.75 (1.55%) | $0.78 | $0.74 | 38.73 K | $59.71 M |
| 07/29/2025 | $0.79 | $0.76 (-4.38%) | $0.79 | $0.75 | 122.40 K | $60.18 M |
| 07/28/2025 | $0.80 | $0.79 (-1.28%) | $0.83 | $0.78 | 419.12 K | $62.71 M |
| 07/25/2025 | $0.81 | $0.79 (-2.47%) | $0.81 | $0.77 | 62.20 K | $62.72 M |
| 07/24/2025 | $0.80 | $0.79 (-1.11%) | $0.82 | $0.76 | 50.30 K | $62.73 M |
| 07/23/2025 | $0.80 | $0.82 (3.16%) | $0.83 | $0.80 | 168.55 K | $65.11 M |
| 07/22/2025 | $0.79 | $0.80 (1.52%) | $0.81 | $0.75 | 214.85 K | $63.52 M |
| 07/21/2025 | $0.80 | $0.79 (-1.51%) | $0.80 | $0.79 | 55.24 K | $62.35 M |
| 07/18/2025 | $0.83 | $0.81 (-2.41%) | $0.83 | $0.78 | 268.63 K | $64.31 M |
| 07/17/2025 | $0.82 | $0.80 (-2.44%) | $0.82 | $0.78 | 96.84 K | $63.52 M |
| 07/16/2025 | $0.79 | $0.80 (0.67%) | $0.82 | $0.78 | 83.30 K | $63.14 M |
| 07/15/2025 | $0.75 | $0.76 (1.64%) | $0.78 | $0.75 | 32.11 K | $60.61 M |
| 07/14/2025 | $0.80 | $0.77 (-4.21%) | $0.82 | $0.74 | 251.60 K | $60.74 M |
| 07/11/2025 | $0.76 | $0.78 (1.99%) | $0.80 | $0.76 | 146.31 K | $61.54 M |
| 07/10/2025 | $0.75 | $0.76 (1.32%) | $0.76 | $0.73 | 185.99 K | $60.33 M |
| 07/09/2025 | $0.73 | $0.75 (1.97%) | $0.75 | $0.73 | 38.90 K | $59.15 M |
| 07/08/2025 | $0.75 | $0.74 (-0.96%) | $0.75 | $0.73 | 60.18 K | $58.89 M |
| 07/07/2025 | $0.75 | $0.74 (-1.35%) | $0.75 | $0.72 | 178.02 K | $58.75 M |
| 07/03/2025 | $0.76 | $0.75 (-1.32%) | $0.76 | $0.73 | 89.70 K | $59.55 M |
| 07/02/2025 | $0.76 | $0.76 (0%) | $0.78 | $0.74 | 100.84 K | $60.34 M |
| 07/01/2025 | $0.82 | $0.76 (-6.95%) | $0.82 | $0.75 | 322.70 K | $60.34 M |
| 06/30/2025 | $0.82 | $0.78 (-4.79%) | $0.83 | $0.78 | 130.10 K | $61.98 M |
| 06/27/2025 | $0.78 | $0.82 (5.09%) | $0.83 | $0.77 | 326.10 K | $65.08 M |
| 06/26/2025 | $0.76 | $0.77 (1.33%) | $0.80 | $0.76 | 82.73 K | $61.14 M |
| 06/25/2025 | $0.76 | $0.76 (0.01%) | $0.80 | $0.76 | 123.71 K | $60.35 M |
| 06/24/2025 | $0.79 | $0.76 (-3.66%) | $0.80 | $0.76 | 100.60 K | $60.43 M |
| 06/23/2025 | $0.79 | $0.79 (-0.23%) | $0.83 | $0.76 | 85.80 K | $62.49 M |
| 06/20/2025 | $0.72 | $0.76 (5.5%) | $0.80 | $0.72 | 60.60 K | $60.36 M |
| 06/18/2025 | $0.76 | $0.76 (-0.46%) | $0.78 | $0.75 | 45.80 K | $60.42 M |
| 06/17/2025 | $0.80 | $0.78 (-2.42%) | $0.80 | $0.77 | 49.21 K | $61.90 M |
| 06/16/2025 | $0.80 | $0.78 (-2.2%) | $0.80 | $0.76 | 60.60 K | $62.03 M |
| 06/13/2025 | $0.78 | $0.78 (-0.19%) | $0.79 | $0.74 | 78.06 K | $61.93 M |
| 06/12/2025 | $0.80 | $0.78 (-2.37%) | $0.80 | $0.75 | 111.90 K | $61.93 M |
| 06/11/2025 | $0.81 | $0.77 (-4.72%) | $0.82 | $0.75 | 82.64 K | $61.33 M |
| 06/10/2025 | $0.82 | $0.81 (-2.29%) | $0.82 | $0.80 | 56.93 K | $63.99 M |
| 06/09/2025 | $0.78 | $0.82 (4.79%) | $0.84 | $0.78 | 129.23 K | $65.11 M |
| 06/06/2025 | $0.82 | $0.80 (-2.38%) | $0.84 | $0.80 | 169.60 K | $63.54 M |
| 06/05/2025 | $0.82 | $0.80 (-2.43%) | $0.82 | $0.78 | 55.55 K | $63.53 M |
| 06/04/2025 | $0.82 | $0.82 (-0.61%) | $0.82 | $0.80 | 47.10 K | $64.71 M |
| 06/03/2025 | $0.82 | $0.81 (-0.95%) | $0.83 | $0.78 | 250.00 K | $64.47 M |
| 06/02/2025 | $0.82 | $0.82 (-1.08%) | $0.83 | $0.81 | 65.30 K | $64.71 M |
| 05/30/2025 | $0.83 | $0.82 (-0.72%) | $0.83 | $0.79 | 64.51 K | $65.34 M |
| 05/29/2025 | $0.83 | $0.83 (0.01%) | $0.83 | $0.78 | 229.50 K | $65.82 M |
| 05/28/2025 | $0.80 | $0.80 (0.04%) | $0.83 | $0.80 | 86.11 K | $63.66 M |
| 05/27/2025 | $0.83 | $0.82 (-1.43%) | $0.84 | $0.80 | 125.00 K | $64.80 M |
| 05/23/2025 | $0.81 | $0.82 (0.28%) | $0.83 | $0.80 | 211.71 K | $64.73 M |
| 05/22/2025 | $0.82 | $0.82 (0%) | $0.83 | $0.82 | 133.00 K | $65.11 M |
| 05/21/2025 | $0.82 | $0.82 (0.24%) | $0.84 | $0.81 | 286.70 K | $65.18 M |
| 05/20/2025 | $0.83 | $0.84 (0.74%) | $0.85 | $0.82 | 171.20 K | $66.30 M |
| 05/19/2025 | $0.80 | $0.82 (2.1%) | $0.84 | $0.80 | 84.40 K | $65.11 M |
| 05/16/2025 | $0.83 | $0.83 (-0.4%) | $0.84 | $0.81 | 76.80 K | $65.78 M |
| 05/15/2025 | $0.82 | $0.82 (0.24%) | $0.85 | $0.80 | 110.05 K | $65.11 M |
| 05/14/2025 | $0.84 | $0.82 (-2.37%) | $0.84 | $0.80 | 339.31 K | $65.11 M |
| 05/13/2025 | $0.84 | $0.84 (0.18%) | $0.84 | $0.81 | 146.70 K | $66.42 M |
| 05/12/2025 | $0.85 | $0.84 (-1.29%) | $0.87 | $0.82 | 310.10 K | $66.70 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
