Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cheche Group Inc. - Class A Ordinary Shares (NQ: CCG )

0.7901 -0.0289 (-3.53%)
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 0.8030 0.8190 0.7662 0.7901 268,974 -0.03(-3.53%)
Aug 29, 2024 0.8216 0.8594 0.7700 0.8190 551,071 +0.01(+0.70%)
Aug 28, 2024 0.9476 0.9602 0.8000 0.8133 758,516 -0.11(-12.17%)
Aug 27, 2024 0.9508 0.9800 0.9260 0.9260 227,204 -0.02(-2.53%)
Aug 26, 2024 0.9672 1.000 0.9220 0.9500 390,023 +0.01(+1.06%)
Aug 23, 2024 1.050 1.080 0.9305 0.9400 515,564 -0.09(-8.74%)
Aug 22, 2024 0.9100 1.050 0.9106 1.030 782,600 +0.09(+10.16%)
Aug 21, 2024 1.060 1.060 0.8750 0.9350 765,685 -0.17(-15.00%)
Aug 20, 2024 0.9400 1.100 0.8750 1.100 1,268,148 +0.16(+16.40%)
Aug 19, 2024 0.9407 0.9800 0.9210 0.9450 490,772 -0.04(-4.45%)
Aug 16, 2024 0.9700 1.000 0.9200 0.9890 771,333 -0.01(-1.10%)
Aug 15, 2024 0.9200 1.020 0.8650 1.000 1,108,199 +0.10(+11.11%)
Aug 14, 2024 0.8000 0.9365 0.7900 0.9000 535,724 +0.10(+12.22%)
Aug 13, 2024 0.8100 0.8300 0.7600 0.8020 388,324 +0.00(+0.25%)
Aug 12, 2024 0.7510 0.8400 0.7510 0.8000 215,645 +0.02(+2.30%)
Aug 09, 2024 0.7966 0.8376 0.7510 0.7820 84,447 -0.02(-2.49%)
Aug 08, 2024 0.7900 0.8138 0.7680 0.8020 99,119 +0.00(+0.35%)
Aug 07, 2024 0.8232 0.8480 0.7804 0.7992 126,476 -0.03(-3.59%)
Aug 06, 2024 0.7600 0.8343 0.7300 0.8290 136,359 +0.06(+7.82%)
Aug 05, 2024 0.7500 0.7751 0.7204 0.7689 62,882 -0.03(-3.77%)
Aug 02, 2024 0.7800 0.8181 0.7532 0.7990 109,749 +0.02(+2.42%)
Aug 01, 2024 0.8290 0.8290 0.7801 0.7801 67,042 -0.05(-5.79%)
Jul 31, 2024 0.8551 0.8551 0.7690 0.8280 180,575 -0.03(-3.61%)
Jul 30, 2024 0.8660 0.8749 0.8410 0.8590 90,244 -0.01(-0.69%)
Jul 29, 2024 0.8985 0.9050 0.8610 0.8650 123,680 -0.02(-2.70%)
Jul 26, 2024 0.9000 0.9001 0.8680 0.8890 97,260 -0.02(-2.31%)
Jul 25, 2024 0.8600 0.9290 0.8600 0.9100 109,840 +0.03(+2.82%)
Jul 24, 2024 0.8878 0.9050 0.8500 0.8850 267,616 -0.03(-3.59%)
Jul 23, 2024 0.8600 0.9362 0.8412 0.9180 234,088 +0.04(+4.56%)
Jul 22, 2024 0.8739 0.9095 0.8510 0.8780 142,599 -0.01(-1.41%)
Jul 19, 2024 0.8627 0.8997 0.8627 0.8906 176,881 +0.03(+3.28%)
Jul 18, 2024 0.8423 0.9020 0.8423 0.8623 130,701 +0.00(+0.50%)
Jul 17, 2024 0.9359 0.9501 0.8400 0.8580 312,958 -0.08(-8.32%)
Jul 16, 2024 0.9100 0.9553 0.9100 0.9359 186,451 +0.02(+2.26%)
Jul 15, 2024 0.9897 0.9950 0.9151 0.9152 227,760 -0.11(-11.15%)
Jul 12, 2024 0.9400 1.080 0.9400 1.030 715,857 +0.07(+7.31%)
Jul 11, 2024 0.9710 1.010 0.9450 0.9598 624,362 -0.04(-4.02%)
Jul 10, 2024 0.8102 1.029 0.8100 1.000 906,018 +0.20(+25.71%)
Jul 09, 2024 0.7483 0.7955 0.7373 0.7955 199,829 +0.04(+4.67%)
Jul 08, 2024 0.7300 0.7900 0.7000 0.7600 275,495 +0.04(+5.54%)
Jul 05, 2024 0.7500 0.7500 0.7114 0.7201 66,630 -0.01(-1.96%)
Jul 03, 2024 0.7212 0.7640 0.7212 0.7345 80,437 +0.00(+0.18%)
Jul 02, 2024 0.7600 0.7598 0.7200 0.7332 143,382 -0.03(-4.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.