5 DAY PERFORMANCE
+3.61%
1 MONTH PERFORMANCE
-8.05%
3 MONTH PERFORMANCE
-0.02%
6 MONTH PERFORMANCE
-4.59%
YEAR-TO-DATE PERFORMANCE
-87.56%
1 YEAR PERFORMANCE
-88.10%
Cheche Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.78 | $0.83 (6.03%) | $0.83 | $0.77 | 234,072 | $63.72 M |
| 12/19/2024 | $0.76 | $0.77 (1.32%) | $0.77 | $0.72 | 267,776 | $59.32 M |
| 12/18/2024 | $0.77 | $0.79 (2.45%) | $0.81 | $0.76 | 138,644 | $60.87 M |
| 12/17/2024 | $0.76 | $0.77 (0.9%) | $0.79 | $0.75 | 60,100 | $59.32 M |
| 12/16/2024 | $0.79 | $0.77 (-2.14%) | $0.82 | $0.75 | 127,666 | $59.49 M |
| 12/13/2024 | $0.82 | $0.78 (-4.8%) | $0.84 | $0.77 | 186,828 | $60.14 M |
| 12/12/2024 | $0.84 | $0.81 (-3.69%) | $0.84 | $0.77 | 151,145 | $62.33 M |
| 12/11/2024 | $0.84 | $0.82 (-2.4%) | $0.85 | $0.82 | 71,500 | $63.18 M |
| 12/10/2024 | $0.84 | $0.84 (0.5%) | $0.85 | $0.83 | 39,398 | $64.72 M |
| 12/09/2024 | $0.82 | $0.86 (4.33%) | $0.90 | $0.82 | 255,900 | $66.10 M |
| 12/06/2024 | $0.84 | $0.83 (-0.82%) | $0.86 | $0.82 | 60,710 | $63.95 M |
| 12/05/2024 | $0.84 | $0.84 (0.3%) | $0.86 | $0.82 | 41,712 | $64.72 M |
| 12/04/2024 | $0.84 | $0.84 (-0.17%) | $0.86 | $0.83 | 99,236 | $64.67 M |
| 12/03/2024 | $0.90 | $0.86 (-4.2%) | $0.90 | $0.84 | 121,721 | $66.21 M |
| 12/02/2024 | $0.87 | $0.89 (1.87%) | $0.90 | $0.81 | 218,300 | $68.42 M |
| 11/29/2024 | $0.88 | $0.85 (-3.07%) | $0.92 | $0.85 | 253,416 | $65.72 M |
| 11/27/2024 | $0.95 | $0.89 (-6.3%) | $0.96 | $0.84 | 456,430 | $68.49 M |
| 11/26/2024 | $0.89 | $0.92 (3.95%) | $0.94 | $0.86 | 370,177 | $70.88 M |
| 11/25/2024 | $0.85 | $0.86 (1.18%) | $0.90 | $0.85 | 104,044 | $66.26 M |
| 11/22/2024 | $0.83 | $0.87 (4.34%) | $0.89 | $0.83 | 108,600 | $66.72 M |
| 11/21/2024 | $0.91 | $0.87 (-4.81%) | $0.91 | $0.86 | 100,600 | $67.03 M |
| 11/20/2024 | $0.86 | $0.90 (5.48%) | $0.92 | $0.84 | 183,708 | $69.49 M |
| 11/19/2024 | $0.86 | $0.85 (-0.48%) | $0.88 | $0.84 | 91,135 | $65.64 M |
| 11/18/2024 | $0.89 | $0.87 (-2.87%) | $0.89 | $0.85 | 73,078 | $66.64 M |
| 11/15/2024 | $0.90 | $0.89 (-0.69%) | $0.91 | $0.87 | 108,278 | $68.86 M |
| 11/14/2024 | $0.95 | $0.92 (-2.49%) | $0.97 | $0.89 | 165,700 | $71.07 M |
| 11/13/2024 | $1.00 | $0.97 (-2.95%) | $1.00 | $0.89 | 462,327 | $74.73 M |
| 11/12/2024 | $0.96 | $1.00 (4.1%) | $1.01 | $0.94 | 1.69 M | $77.00 M |
| 11/11/2024 | $0.90 | $0.96 (6.11%) | $0.98 | $0.88 | 360,833 | $73.58 M |
| 11/08/2024 | $0.90 | $0.90 (0.78%) | $0.92 | $0.88 | 175,461 | $69.49 M |
| 11/07/2024 | $0.87 | $0.91 (4.51%) | $0.94 | $0.85 | 346,231 | $70.11 M |
| 11/06/2024 | $0.86 | $0.84 (-2.23%) | $0.86 | $0.79 | 187,800 | $64.63 M |
| 11/05/2024 | $0.84 | $0.86 (2.16%) | $0.91 | $0.83 | 251,300 | $66.10 M |
| 11/04/2024 | $0.80 | $0.83 (3.75%) | $0.85 | $0.80 | 154,000 | $63.95 M |
| 11/01/2024 | $0.78 | $0.78 (0.63%) | $0.79 | $0.77 | 105,500 | $60.33 M |
| 10/31/2024 | $0.80 | $0.78 (-2.5%) | $0.80 | $0.77 | 168,148 | $60.10 M |
| 10/30/2024 | $0.78 | $0.79 (0.71%) | $0.81 | $0.78 | 119,631 | $60.78 M |
| 10/29/2024 | $0.79 | $0.78 (-1.63%) | $0.82 | $0.78 | 119,000 | $60.10 M |
| 10/28/2024 | $0.77 | $0.79 (2.83%) | $0.82 | $0.77 | 107,848 | $60.99 M |
| 10/25/2024 | $0.80 | $0.79 (-1.26%) | $0.84 | $0.75 | 618,800 | $60.86 M |
| 10/24/2024 | $0.85 | $0.79 (-7.34%) | $0.86 | $0.79 | 311,647 | $61.03 M |
| 10/23/2024 | $0.88 | $0.84 (-4.53%) | $0.89 | $0.83 | 224,700 | $64.36 M |
| 10/22/2024 | $0.87 | $0.87 (-0.15%) | $0.89 | $0.85 | 235,600 | $66.93 M |
| 10/21/2024 | $0.86 | $0.85 (-1.16%) | $0.90 | $0.84 | 676,202 | $65.49 M |
| 10/18/2024 | $0.80 | $0.88 (10%) | $0.92 | $0.80 | 443,107 | $67.80 M |
| 10/17/2024 | $0.78 | $0.79 (1.41%) | $0.80 | $0.78 | 112,000 | $60.94 M |
| 10/16/2024 | $0.78 | $0.80 (2.31%) | $0.83 | $0.75 | 343,928 | $61.48 M |
| 10/15/2024 | $0.79 | $0.77 (-2.98%) | $0.79 | $0.75 | 106,612 | $59.36 M |
| 10/14/2024 | $0.83 | $0.79 (-4.36%) | $0.84 | $0.78 | 270,313 | $61.16 M |
| 10/11/2024 | $0.79 | $0.84 (5.94%) | $0.84 | $0.76 | 645,200 | $64.41 M |
| 10/10/2024 | $0.69 | $0.70 (2.6%) | $0.73 | $0.69 | 264,100 | $54.17 M |
| 10/09/2024 | $0.70 | $0.69 (-2.14%) | $0.72 | $0.67 | 261,300 | $52.78 M |
| 10/08/2024 | $0.76 | $0.69 (-9.86%) | $0.78 | $0.66 | 451,000 | $52.78 M |
| 10/07/2024 | $0.80 | $0.75 (-6.33%) | $0.82 | $0.72 | 276,600 | $57.74 M |
| 10/04/2024 | $0.88 | $0.75 (-14.76%) | $0.92 | $0.75 | 754,361 | $57.80 M |
| 10/03/2024 | $0.96 | $0.89 (-7.09%) | $0.98 | $0.88 | 484,000 | $68.57 M |
| 10/02/2024 | $1.00 | $1.03 (3.31%) | $1.04 | $0.93 | 739,317 | $79.36 M |
| 10/01/2024 | $0.95 | $0.97 (2.13%) | $0.98 | $0.88 | 859,970 | $74.75 M |
| 09/30/2024 | $0.81 | $0.92 (13.51%) | $0.94 | $0.81 | 833,794 | $70.88 M |
| 09/27/2024 | $0.78 | $0.76 (-2.18%) | $0.88 | $0.74 | 1.14 M | $58.79 M |
| 09/26/2024 | $0.78 | $0.77 (-1.41%) | $0.81 | $0.74 | 162,800 | $59.25 M |
| 09/25/2024 | $0.74 | $0.73 (-1.9%) | $0.80 | $0.73 | 193,300 | $55.94 M |
| 09/24/2024 | $0.75 | $0.72 (-3.47%) | $0.78 | $0.70 | 172,600 | $55.78 M |
| 09/23/2024 | $0.79 | $0.74 (-5.96%) | $0.80 | $0.73 | 207,971 | $57.09 M |