5 DAY PERFORMANCE
+3.92%
1 MONTH PERFORMANCE
-3.10%
3 MONTH PERFORMANCE
-18.97%
6 MONTH PERFORMANCE
-4.82%
YEAR-TO-DATE PERFORMANCE
-11.23%
1 YEAR PERFORMANCE
+6.89%
Cheche Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $0.76 | $0.76 (0.01%) | $0.80 | $0.76 | 123.70 K | $60.94 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 |
| 05/09/2025 | $0.84 | $0.85 (1.73%) | $0.87 | $0.84 | 207.13 K | $67.58 M |
| 05/08/2025 | $0.85 | $0.83 (-2.59%) | $0.86 | $0.83 | 314.00 K | $65.74 M |
| 05/07/2025 | $0.88 | $0.85 (-2.86%) | $0.88 | $0.83 | 89.32 K | $67.49 M |
| 05/06/2025 | $0.82 | $0.87 (6.66%) | $0.88 | $0.81 | 155.20 K | $69.17 M |
| 05/05/2025 | $0.82 | $0.85 (3.52%) | $0.87 | $0.82 | 54.90 K | $67.40 M |
| 05/02/2025 | $0.88 | $0.85 (-3.82%) | $0.88 | $0.83 | 206.23 K | $67.33 M |
| 05/01/2025 | $0.87 | $0.89 (2.3%) | $0.92 | $0.85 | 192.75 K | $70.66 M |
| 04/30/2025 | $0.88 | $0.89 (1.56%) | $0.89 | $0.85 | 157.30 K | $70.67 M |
| 04/29/2025 | $0.87 | $0.85 (-1.9%) | $0.90 | $0.84 | 177.00 K | $67.79 M |
| 04/28/2025 | $0.92 | $0.89 (-4.01%) | $0.92 | $0.87 | 285.24 K | $70.27 M |
| 04/25/2025 | $0.87 | $0.91 (4.92%) | $0.93 | $0.87 | 229.04 K | $72.59 M |
| 04/24/2025 | $0.90 | $0.90 (0.08%) | $0.97 | $0.87 | 312.22 K | $71.30 M |
| 04/23/2025 | $0.92 | $0.91 (-0.8%) | $0.99 | $0.86 | 365.10 K | $72.46 M |
| 04/22/2025 | $0.96 | $0.94 (-2.33%) | $0.99 | $0.92 | 191.22 K | $74.44 M |
| 04/21/2025 | $0.79 | $1.02 (29.43%) | $1.07 | $0.79 | 1.35 M | $80.98 M |
| 04/17/2025 | $0.80 | $0.81 (1.91%) | $0.86 | $0.78 | 430.70 K | $64.51 M |
| 04/16/2025 | $0.83 | $0.77 (-7.73%) | $0.84 | $0.76 | 152.60 K | $60.92 M |
| 04/15/2025 | $0.81 | $0.84 (3.52%) | $0.85 | $0.79 | 148.00 K | $66.70 M |
| 04/14/2025 | $0.75 | $0.78 (5.01%) | $0.80 | $0.75 | 81.21 K | $62.29 M |
| 04/11/2025 | $0.80 | $0.77 (-4.1%) | $0.80 | $0.71 | 194.03 K | $61.15 M |
| 04/10/2025 | $0.78 | $0.78 (-0.48%) | $0.81 | $0.76 | 112.56 K | $61.53 M |
| 04/09/2025 | $0.80 | $0.78 (-3.55%) | $0.86 | $0.72 | 508.20 K | $61.64 M |
| 04/08/2025 | $0.82 | $0.80 (-2.2%) | $0.86 | $0.80 | 193.80 K | $63.57 M |
| 04/07/2025 | $0.77 | $0.79 (2.13%) | $0.88 | $0.77 | 238.43 K | $62.72 M |
| 04/04/2025 | $0.86 | $0.85 (-1.16%) | $0.87 | $0.82 | 385.10 K | $67.49 M |
| 04/03/2025 | $0.91 | $0.88 (-3.3%) | $0.91 | $0.84 | 189.93 K | $69.87 M |
| 04/02/2025 | $0.83 | $0.92 (11.42%) | $0.92 | $0.80 | 413.57 K | $73.36 M |
| 04/01/2025 | $0.86 | $0.86 (-0.58%) | $0.90 | $0.83 | 188.20 K | $67.88 M |
| 03/31/2025 | $0.91 | $0.85 (-6.59%) | $0.93 | $0.75 | 1.22 M | $65.49 M |
| 03/28/2025 | $1.18 | $0.95 (-19.92%) | $1.18 | $0.91 | 1.04 M | $72.81 M |
| 03/27/2025 | $1.08 | $1.18 (9.26%) | $1.26 | $1.06 | 2.32 M | $90.91 M |
| 03/26/2025 | $0.98 | $1.04 (6.12%) | $1.08 | $0.96 | 539.04 K | $80.13 M |
| 03/25/2025 | $0.94 | $0.98 (3.72%) | $0.99 | $0.91 | 153.60 K | $75.12 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.
