-
5 DAY PERFORMANCE
+2.56% -
1 MONTH PERFORMANCE
-6.55% -
3 MONTH PERFORMANCE
-8.32% -
6 MONTH PERFORMANCE
-79.35% -
YEAR-TO-DATE PERFORMANCE
-88.18% -
1 YEAR PERFORMANCE
-93.73%
Cheche Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.78 | $0.76 (-2.18%) | $0.88 | $0.74 | 1.13 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 |
| 09/20/2024 | $0.83 | $0.80 (-3.32%) | $0.84 | $0.78 | 91,200 | $61.65 M |
| 09/19/2024 | $0.77 | $0.80 (3.39%) | $0.84 | $0.75 | 97,813 | $61.64 M |
| 09/18/2024 | $0.80 | $0.80 (-0.39%) | $0.83 | $0.78 | 290,000 | $61.36 M |
| 09/17/2024 | $0.76 | $0.79 (3.98%) | $0.83 | $0.76 | 538,732 | $60.97 M |
| 09/16/2024 | $0.69 | $0.78 (12.62%) | $0.80 | $0.69 | 317,132 | $59.87 M |
| 09/13/2024 | $0.71 | $0.72 (2.55%) | $0.75 | $0.70 | 162,900 | $55.70 M |
| 09/12/2024 | $0.65 | $0.72 (10.72%) | $0.74 | $0.65 | 150,986 | $55.70 M |
| 09/11/2024 | $0.64 | $0.69 (7.47%) | $0.69 | $0.62 | 257,731 | $53.01 M |
| 09/10/2024 | $0.62 | $0.66 (6.45%) | $0.67 | $0.60 | 620,229 | $50.85 M |
| 09/09/2024 | $0.61 | $0.60 (-1.36%) | $0.64 | $0.56 | 607,119 | $46.23 M |
| 09/06/2024 | $0.67 | $0.60 (-10.06%) | $0.69 | $0.58 | 642,011 | $46.27 M |
| 09/05/2024 | $0.79 | $0.67 (-15.61%) | $0.79 | $0.62 | 687,000 | $51.45 M |
| 09/04/2024 | $0.83 | $0.80 (-3.27%) | $0.83 | $0.77 | 610,500 | $61.48 M |
| 09/03/2024 | $0.78 | $0.81 (3.35%) | $0.86 | $0.77 | 306,933 | $62.11 M |
| 08/30/2024 | $0.80 | $0.79 (-1.61%) | $0.82 | $0.77 | 269,000 | $59.64 M |
| 08/29/2024 | $0.82 | $0.82 (-0.32%) | $0.86 | $0.77 | 552,300 | $61.82 M |
| 08/28/2024 | $0.95 | $0.81 (-14.17%) | $0.96 | $0.80 | 760,600 | $61.39 M |
| 08/27/2024 | $0.95 | $0.93 (-2.61%) | $0.98 | $0.93 | 227,700 | $69.90 M |
| 08/26/2024 | $0.97 | $0.95 (-1.78%) | $1.00 | $0.92 | 391,100 | $71.71 M |
| 08/23/2024 | $1.05 | $0.94 (-10.48%) | $1.08 | $0.93 | 515,600 | $70.96 M |
| 08/22/2024 | $0.91 | $1.03 (12.93%) | $1.05 | $0.91 | 801,200 | $77.75 M |
| 08/21/2024 | $1.06 | $0.94 (-11.79%) | $1.06 | $0.88 | 770,900 | $70.58 M |
| 08/20/2024 | $0.94 | $1.10 (17.37%) | $1.10 | $0.88 | 1.27 M | $83.04 M |
| 08/19/2024 | $0.94 | $0.95 (0.46%) | $0.98 | $0.92 | 541,425 | $71.34 M |
| 08/16/2024 | $0.97 | $0.99 (2.19%) | $1.00 | $0.92 | 771,333 | $74.66 M |
| 08/15/2024 | $0.92 | $1.00 (9.02%) | $1.02 | $0.87 | 1.11 M | $75.49 M |
| 08/14/2024 | $0.80 | $0.90 (11.9%) | $0.94 | $0.79 | 538,829 | $67.94 M |
| 08/13/2024 | $0.81 | $0.80 (-0.99%) | $0.83 | $0.76 | 394,900 | $60.54 M |
| 08/12/2024 | $0.75 | $0.80 (6.52%) | $0.84 | $0.75 | 216,900 | $60.39 M |
| 08/09/2024 | $0.80 | $0.78 (-1.84%) | $0.84 | $0.75 | 84,447 | $59.03 M |
| 08/08/2024 | $0.79 | $0.80 (1.63%) | $0.81 | $0.77 | 99,300 | $60.54 M |
| 08/07/2024 | $0.82 | $0.80 (-2.92%) | $0.85 | $0.78 | 126,523 | $60.33 M |
| 08/06/2024 | $0.76 | $0.83 (9.08%) | $0.83 | $0.73 | 136,400 | $62.58 M |
| 08/05/2024 | $0.75 | $0.77 (2.52%) | $0.78 | $0.72 | 63,600 | $58.04 M |
| 08/02/2024 | $0.78 | $0.80 (2.61%) | $0.82 | $0.75 | 109,749 | $60.31 M |
| 08/01/2024 | $0.83 | $0.78 (-5.9%) | $0.83 | $0.78 | 67,042 | $58.89 M |
| 07/31/2024 | $0.86 | $0.83 (-3.17%) | $0.86 | $0.77 | 180,600 | $62.50 M |
| 07/30/2024 | $0.87 | $0.86 (-0.81%) | $0.87 | $0.84 | 90,244 | $64.84 M |
| 07/29/2024 | $0.90 | $0.87 (-3.73%) | $0.91 | $0.86 | 123,700 | $65.30 M |
| 07/26/2024 | $0.90 | $0.89 (-1.22%) | $0.90 | $0.87 | 97,260 | $67.11 M |
| 07/25/2024 | $0.86 | $0.91 (5.81%) | $0.93 | $0.86 | 109,941 | $68.69 M |
| 07/24/2024 | $0.89 | $0.89 (-0.32%) | $0.91 | $0.85 | 268,441 | $66.81 M |
| 07/23/2024 | $0.86 | $0.92 (6.74%) | $0.94 | $0.84 | 235,100 | $69.30 M |
| 07/22/2024 | $0.87 | $0.88 (0.47%) | $0.91 | $0.85 | 142,699 | $66.28 M |
| 07/19/2024 | $0.86 | $0.89 (3.24%) | $0.90 | $0.86 | 176,881 | $67.23 M |
| 07/18/2024 | $0.84 | $0.86 (2.37%) | $0.90 | $0.84 | 130,701 | $65.09 M |
| 07/17/2024 | $0.94 | $0.86 (-8.32%) | $0.95 | $0.84 | 313,158 | $64.77 M |
| 07/16/2024 | $0.91 | $0.94 (2.83%) | $0.96 | $0.91 | 186,551 | $70.65 M |
| 07/15/2024 | $0.99 | $0.92 (-7.53%) | $1.00 | $0.92 | 227,921 | $69.09 M |
| 07/12/2024 | $0.94 | $1.03 (9.57%) | $1.08 | $0.94 | 715,857 | $77.75 M |
| 07/11/2024 | $0.97 | $0.96 (-1.15%) | $1.01 | $0.95 | 624,364 | $72.45 M |
| 07/10/2024 | $0.81 | $1.00 (23.43%) | $1.03 | $0.81 | 906,566 | $75.49 M |
| 07/09/2024 | $0.75 | $0.80 (6.31%) | $0.80 | $0.74 | 199,829 | $60.05 M |
| 07/08/2024 | $0.73 | $0.76 (4.11%) | $0.79 | $0.70 | 275,495 | $57.37 M |
| 07/05/2024 | $0.75 | $0.72 (-3.99%) | $0.75 | $0.71 | 66,630 | $54.36 M |
| 07/03/2024 | $0.72 | $0.73 (1.84%) | $0.76 | $0.72 | 80,437 | $55.45 M |
| 07/02/2024 | $0.76 | $0.73 (-3.5%) | $0.76 | $0.72 | 143,382 | $55.35 M |
| 07/01/2024 | $0.83 | $0.77 (-7.31%) | $0.85 | $0.73 | 273,960 | $57.94 M |
| 06/28/2024 | $0.79 | $0.83 (4.53%) | $0.88 | $0.78 | 189,489 | $62.58 M |