5 DAY PERFORMANCE
+1.82%
1 MONTH PERFORMANCE
-10.39%
3 MONTH PERFORMANCE
-15.86%
6 MONTH PERFORMANCE
+10.54%
YEAR-TO-DATE PERFORMANCE
+1.20%
1 YEAR PERFORMANCE
-7.23%
Cheche Group Inc - Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $0.85 | $0.84 (-1.45%) | $0.85 | $0.83 | 37.01 K | $68.85 M |
| 01/08/2026 | $0.86 | $0.84 (-2.05%) | $0.86 | $0.84 | 81.51 K | $68.95 M |
| 01/07/2026 | $0.85 | $0.86 (0.76%) | $0.88 | $0.85 | 42.62 K | $70.39 M |
| 01/06/2026 | $0.84 | $0.83 (-1.71%) | $0.85 | $0.83 | 33.74 K | $67.86 M |
| 01/05/2026 | $0.82 | $0.83 (0.6%) | $0.85 | $0.82 | 53.84 K | $67.81 M |
| 01/02/2026 | $0.84 | $0.81 (-3.54%) | $0.85 | $0.81 | 37.90 K | $66.60 M |
| 12/31/2025 | $0.85 | $0.83 (-2.36%) | $0.85 | $0.81 | 195.75 K | $68.22 M |
| 12/30/2025 | $0.85 | $0.85 (-0.01%) | $0.89 | $0.85 | 45.14 K | $69.86 M |
| 12/29/2025 | $0.86 | $0.85 (-1.16%) | $0.86 | $0.85 | 36.80 K | $69.86 M |
| 12/26/2025 | $0.85 | $0.86 (1.53%) | $0.89 | $0.85 | 52.43 K | $70.93 M |
| 12/24/2025 | $0.89 | $0.86 (-2.95%) | $0.89 | $0.85 | 80.55 K | $71.07 M |
| 12/23/2025 | $0.90 | $0.89 (-1.15%) | $0.93 | $0.88 | 66.15 K | $73.20 M |
| 12/22/2025 | $0.93 | $0.90 (-3.12%) | $0.95 | $0.90 | 125.30 K | $74.05 M |
| 12/19/2025 | $0.93 | $0.93 (0.06%) | $0.95 | $0.93 | 26.60 K | $76.49 M |
| 12/18/2025 | $0.94 | $0.94 (0.19%) | $0.96 | $0.94 | 18.50 K | $77.51 M |
| 12/17/2025 | $0.95 | $0.94 (-1.31%) | $0.98 | $0.94 | 18.40 K | $77.34 M |
| 12/16/2025 | $0.93 | $0.94 (1.49%) | $0.97 | $0.92 | 100.13 K | $77.26 M |
| 12/15/2025 | $0.94 | $0.91 (-3.19%) | $0.98 | $0.91 | 32.11 K | $74.79 M |
| 12/12/2025 | $0.97 | $0.94 (-2.59%) | $0.98 | $0.94 | 35.00 K | $77.26 M |
| 12/11/2025 | $0.94 | $0.98 (4.54%) | $1.00 | $0.94 | 100.80 K | $80.55 M |
| 12/10/2025 | $0.99 | $0.94 (-5.3%) | $0.99 | $0.94 | 99.73 K | $77.04 M |
| 12/09/2025 | $1.00 | $0.97 (-2.92%) | $1.00 | $0.94 | 100.43 K | $79.78 M |
| 12/08/2025 | $0.95 | $0.93 (-2.08%) | $0.96 | $0.93 | 49.70 K | $76.62 M |
| 12/05/2025 | $0.95 | $0.95 (0.08%) | $0.99 | $0.93 | 39.75 K | $78.24 M |
| 12/04/2025 | $0.93 | $0.94 (0.25%) | $0.97 | $0.93 | 11.70 K | $76.93 M |
| 12/03/2025 | $0.98 | $0.93 (-4.9%) | $0.98 | $0.93 | 78.60 K | $76.60 M |
| 12/02/2025 | $0.96 | $0.94 (-2.6%) | $0.98 | $0.93 | 89.73 K | $76.85 M |
| 12/01/2025 | $0.93 | $0.93 (-0.32%) | $0.94 | $0.89 | 238.50 K | $76.19 M |
| 11/28/2025 | $0.96 | $0.97 (1.55%) | $0.97 | $0.93 | 49.60 K | $79.72 M |
| 11/26/2025 | $0.95 | $0.97 (2.11%) | $0.98 | $0.95 | 24.80 K | $79.72 M |
| 11/25/2025 | $1.01 | $0.98 (-2.97%) | $1.01 | $0.95 | 93.70 K | $80.55 M |
| 11/24/2025 | $0.95 | $1.00 (5.02%) | $1.01 | $0.95 | 100.23 K | $82.19 M |
| 11/21/2025 | $0.95 | $0.95 (-0.01%) | $0.97 | $0.93 | 95.21 K | $78.08 M |
| 11/20/2025 | $0.96 | $0.95 (-1.03%) | $1.02 | $0.95 | 115.54 K | $78.09 M |
| 11/19/2025 | $0.94 | $0.94 (0.49%) | $0.97 | $0.93 | 41.25 K | $77.26 M |
| 11/18/2025 | $0.95 | $0.96 (0.95%) | $1.00 | $0.93 | 75.10 K | $78.90 M |
| 11/17/2025 | $1.00 | $0.96 (-3.96%) | $1.00 | $0.95 | 44.80 K | $78.76 M |
| 11/14/2025 | $1.01 | $0.99 (-1.89%) | $1.02 | $0.96 | 78.61 K | $81.44 M |
| 11/13/2025 | $0.96 | $0.97 (1.06%) | $1.01 | $0.92 | 69.40 K | $79.74 M |
| 11/12/2025 | $0.97 | $0.96 (-0.83%) | $1.00 | $0.96 | 30.41 K | $79.31 M |
| 11/11/2025 | $0.98 | $0.98 (-0.24%) | $1.03 | $0.96 | 104.00 K | $80.38 M |
| 11/10/2025 | $0.95 | $0.97 (2.32%) | $0.99 | $0.95 | 123.34 K | $79.89 M |
| 11/07/2025 | $0.95 | $0.92 (-2.71%) | $0.97 | $0.90 | 124.40 K | $75.94 M |
| 11/06/2025 | $1.00 | $0.95 (-4.57%) | $1.00 | $0.95 | 77.50 K | $78.16 M |
| 11/05/2025 | $1.00 | $1.00 (-0.31%) | $1.05 | $0.93 | 188.03 K | $81.93 M |
| 11/04/2025 | $0.96 | $0.98 (2.25%) | $1.05 | $0.95 | 79.50 K | $80.54 M |
| 11/03/2025 | $1.03 | $0.99 (-4.09%) | $1.03 | $0.96 | 148.43 K | $81.19 M |
| 10/31/2025 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.00 | 108.20 K | $86.30 M |
| 10/30/2025 | $1.02 | $1.05 (2.94%) | $1.09 | $1.01 | 76.11 K | $86.30 M |
| 10/29/2025 | $1.07 | $1.05 (-1.87%) | $1.08 | $1.03 | 164.53 K | $86.30 M |
| 10/28/2025 | $1.03 | $1.06 (2.91%) | $1.07 | $1.02 | 88.09 K | $87.12 M |
| 10/27/2025 | $1.05 | $1.04 (-0.95%) | $1.09 | $0.99 | 77.42 K | $85.48 M |
| 10/24/2025 | $0.98 | $1.01 (3.09%) | $1.04 | $0.98 | 60.00 K | $83.01 M |
| 10/23/2025 | $1.01 | $1.01 (0%) | $1.02 | $0.96 | 65.13 K | $83.01 M |
| 10/22/2025 | $0.99 | $0.98 (-1.47%) | $1.00 | $0.95 | 36.10 K | $80.17 M |
| 10/21/2025 | $1.00 | $0.99 (-0.94%) | $1.04 | $0.98 | 53.00 K | $81.42 M |
| 10/20/2025 | $1.00 | $1.02 (2%) | $1.02 | $0.98 | 29.20 K | $83.83 M |
| 10/17/2025 | $0.96 | $0.97 (1.09%) | $1.02 | $0.96 | 118.85 K | $79.76 M |
| 10/16/2025 | $1.01 | $0.98 (-2.98%) | $1.09 | $0.96 | 173.62 K | $80.54 M |
| 10/15/2025 | $1.00 | $1.01 (1%) | $1.04 | $1.00 | 103.21 K | $83.01 M |
| 10/14/2025 | $1.02 | $1.01 (-0.98%) | $1.03 | $0.97 | 199.82 K | $83.01 M |
| 10/13/2025 | $1.00 | $1.05 (5.18%) | $1.07 | $1.00 | 136.90 K | $86.30 M |
| 10/10/2025 | $1.13 | $1.00 (-11.65%) | $1.13 | $0.95 | 1.52 M | $82.05 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.
