NASDAQ : CCG
Cheche Group Inc. — Price history
Communication Services · Internet Content & Information · China
Last price 7.51 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 18.82M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cheche Group Inc. (CCG) closed at 7.16 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.24 | 7.39 | 6.87 | 7.16 | 14,144 | +0.28% |
| 2026-10-30 | 7.5 | 7.85 | 7.14 | 7.14 | 13,361 | -4.93% |
| 2026-10-29 | 7.96 | 7.96 | 7.33 | 7.51 | 11,033 | -4.33% |
| 2026-10-28 | 7.58 | 8.28 | 7.501 | 7.85 | 38,185 | -1.88% |
| 2026-10-27 | 8.101 | 8.61 | 7.5 | 8 | 37,494 | -1.72% |
| 2026-10-26 | 8.651 | 8.651 | 7.3 | 8.14 | 27,729 | +1.50% |
| 2026-10-23 | 7.69 | 8.879 | 7.51 | 8.02 | 23,133 | +4.43% |
| 2026-10-22 | 5.96 | 7.77 | 5.96 | 7.68 | 58,130 | +29.51% |
| 2026-10-21 | 5.62 | 7.3 | 5.62 | 5.93 | 127,505 | +6.85% |
| 2026-10-20 | 4.8 | 6.06 | 4.8 | 5.55 | 107,406 | +20.65% |
| 2026-10-19 | 5.08 | 5.08 | 4.6 | 4.6 | 10,354 | -4.17% |
| 2026-10-16 | 4.99 | 5.04 | 4.79 | 4.8 | 8,062 | -4.67% |
| 2026-10-15 | 5.03 | 5.49 | 4.66 | 5.035 | 17,460 | +5.45% |
| 2026-10-14 | 4.38 | 5.2 | 4.31 | 4.775 | 24,974 | +8.77% |
| 2026-10-13 | 4.67 | 4.75 | 4.11 | 4.39 | 12,676 | -5.39% |
| 2026-10-12 | 4.764 | 4.764 | 4.64 | 4.64 | 7,967 | +0.65% |
| 2026-10-09 | 5.32 | 5.625 | 4.56 | 4.61 | 26,928 | -10.49% |
| 2026-10-08 | 5.77 | 6.67 | 5.15 | 5.15 | 20,716 | -10.75% |
| 2026-10-07 | 4.85 | 5.99 | 4.84 | 5.77 | 51,573 | +16.10% |
| 2026-10-06 | 5.14 | 5.14 | 4.65 | 4.97 | 13,840 | -1.19% |
| 2026-10-05 | 5.58 | 5.58 | 5.03 | 5.03 | 7,398 | -5.98% |
| 2026-10-02 | 5.29 | 6.01 | 5.29 | 5.35 | 8,730 | +0.75% |
| 2026-10-01 | 6.06 | 6.09 | 4.7 | 5.31 | 20,779 | -11.50% |
| 2026-09-30 | 7.88 | 8.18 | 6 | 6 | 45,887 | -21.26% |
| 2026-09-29 | 9.9 | 10.41 | 7.52 | 7.62 | 69,621 | -23.19% |
| 2026-09-28 | 11 | 11 | 8.2 | 9.92 | 42,182 | -12.21% |
| 2026-09-25 | 12.64 | 13.08 | 11.21 | 11.3 | 20,012 | -12.67% |
| 2026-09-24 | 12.5 | 13.17 | 12.5 | 12.94 | 80,664 | +0.00% |
| 2026-09-23 | 12.49 | 13.2 | 12.4 | 12.94 | 43,238 | -0.46% |
| 2026-09-22 | 12.81 | 13.175 | 12.48 | 13 | 38,487 | +4.75% |
| 2026-09-21 | 13 | 13.46 | 12.3 | 12.41 | 38,329 | -4.32% |
| 2026-09-18 | 12.11 | 13.39 | 11.5 | 12.97 | 79,709 | +7.19% |
| 2026-09-17 | 13.3 | 14.3 | 12.01 | 12.1 | 38,976 | -12.76% |
| 2026-09-16 | 13.97 | 14.09 | 13.54 | 13.87 | 7,632 | +0.51% |
| 2026-09-15 | 14.97 | 15.12 | 13.775 | 13.8 | 12,604 | -5.54% |
| 2026-09-14 | 15.46 | 15.494 | 14.51 | 14.61 | 19,656 | -8.48% |
| 2026-09-11 | 13 | 15.99 | 13 | 15.963 | 39,789 | +20.93% |
| 2026-09-10 | 12.5 | 14.6 | 11.81 | 13.2 | 79,105 | +1.54% |
| 2026-09-09 | 14.01 | 14.01 | 12.7 | 13 | 14,668 | -7.21% |
| 2026-09-08 | 15.525 | 15.525 | 13.5 | 14.01 | 32,426 | -12.55% |
| 2026-09-04 | 15.9 | 17.27 | 15.56 | 16.02 | 41,949 | +2.76% |
| 2026-09-03 | 15.42 | 16.4 | 14.8 | 15.59 | 35,214 | +0.78% |
| 2026-09-02 | 15.31 | 17.155 | 15.31 | 15.47 | 27,486 | +2.52% |
| 2026-09-01 | 15.09 | 16.09 | 14.5 | 15.09 | 58,191 | -2.65% |
| 2026-08-31 | 15.2 | 16.73 | 15.2 | 15.5 | 17,971 | +0.71% |
| 2026-08-28 | 16.3 | 16.3 | 14.76 | 15.39 | 8,047 | -5.23% |
| 2026-08-27 | 16.4 | 17.205 | 16.24 | 16.24 | 35,583 | -1.66% |
| 2026-08-26 | 17.25 | 18.16 | 15.97 | 16.513 | 30,102 | -4.05% |
| 2026-08-25 | 16.6 | 17.21 | 15.39 | 17.21 | 46,342 | +2.08% |
| 2026-08-24 | 16.5 | 17.5 | 16.45 | 16.86 | 16,292 | +4.53% |
| 2026-08-21 | 16 | 16.6 | 15.1 | 16.13 | 12,336 | +0.81% |
| 2026-08-20 | 14.5 | 17.199 | 14.5 | 16 | 20,049 | +2.56% |
| 2026-08-19 | 16.8 | 16.85 | 15.4 | 15.6 | 9,908 | -7.75% |
| 2026-08-18 | 17.99 | 17.99 | 16.91 | 16.91 | 11,142 | -0.47% |
| 2026-08-17 | 16.52 | 17.33 | 15.8 | 16.99 | 18,422 | +0.30% |
| 2026-08-14 | 15 | 17.53 | 14.52 | 16.94 | 71,601 | -0.41% |
| 2026-08-13 | 13.49 | 17.01 | 13.31 | 17.01 | 41,484 | +26.09% |
| 2026-08-12 | 14.01 | 14.62 | 13.2 | 13.49 | 17,568 | -3.16% |
| 2026-08-11 | 12.66 | 14 | 12.66 | 13.93 | 10,114 | +3.96% |
| 2026-08-10 | 14.3 | 14.6 | 13.395 | 13.4 | 15,765 | -4.56% |
| 2026-08-07 | 13.24 | 14.22 | 12.555 | 14.04 | 19,570 | +5.56% |
| 2026-08-06 | 14.31 | 14.7 | 13.3 | 13.3 | 21,364 | -6.80% |
| 2026-08-05 | 14.2 | 14.27 | 12.59 | 14.27 | 65,880 | +3.86% |
| 2026-08-04 | 13.09 | 14.85 | 12.15 | 13.74 | 28,038 | -1.22% |
| 2026-08-03 | 14.059 | 15.22 | 13.635 | 13.91 | 18,113 | -9.62% |
| 2026-07-31 | 12.36 | 15.5 | 12.3 | 15.39 | 17,434 | +17.48% |
| 2026-07-30 | 12.3 | 13.49 | 12.3 | 13.1 | 13,102 | +0.15% |
| 2026-07-29 | 11.4 | 13.08 | 11.035 | 13.08 | 14,467 | +8.64% |
| 2026-07-28 | 12.05 | 12.85 | 11.8 | 12.04 | 17,467 | -0.58% |
| 2026-07-27 | 11.97 | 13.02 | 11.96 | 12.11 | 16,579 | -1.54% |
| 2026-07-24 | 11.7 | 12.735 | 10.91 | 12.3 | 12,169 | -0.85% |
| 2026-07-23 | 12.12 | 13.33 | 11.427 | 12.405 | 14,135 | +3.38% |
| 2026-07-22 | 11.64 | 12 | 11 | 12 | 10,381 | +2.48% |
| 2026-07-21 | 14.79 | 14.79 | 10.2 | 11.71 | 28,649 | -22.81% |
| 2026-07-20 | 14.65 | 16.83 | 14.43 | 15.17 | 15,187 | -2.34% |
| 2026-07-17 | 16.45 | 16.705 | 15.348 | 15.533 | 4,035 | -2.46% |
| 2026-07-16 | 15.575 | 17.094 | 15.05 | 15.925 | 1,877 | -1.15% |
| 2026-07-15 | 15.663 | 16.488 | 14.704 | 16.111 | 2,400 | +4.31% |
| 2026-07-14 | 16.45 | 16.45 | 15.068 | 15.446 | 2,330 | +0.82% |
| 2026-07-13 | 15.75 | 18.55 | 14.872 | 15.32 | 3,022 | -6.87% |
| 2026-07-10 | 16.328 | 17.493 | 15.519 | 16.45 | 5,800 | +2.17% |
| 2026-07-09 | 15.722 | 16.625 | 14.35 | 16.1 | 2,946 | +3.37% |
| 2026-07-08 | 14.543 | 15.631 | 14.35 | 15.575 | 3,165 | +6.10% |
| 2026-07-07 | 15.75 | 16.1 | 13.832 | 14.679 | 3,344 | -10.78% |
| 2026-07-06 | 17.605 | 18.028 | 16.45 | 16.454 | 550 | -3.51% |
| 2026-07-02 | 17.605 | 17.616 | 16.408 | 17.052 | 2,691 | +0.33% |
| 2026-07-01 | 18.732 | 19.381 | 16.45 | 16.996 | 5,370 | -9.91% |
| 2026-06-30 | 17.465 | 20.976 | 16.1 | 18.865 | 31,696 | +19.78% |
| 2026-06-29 | 14.963 | 17.022 | 14.175 | 15.75 | 8,379 | +7.14% |
| 2026-06-26 | 13.825 | 15.043 | 13.647 | 14.7 | 3,690 | +7.66% |
| 2026-06-25 | 12.954 | 14.007 | 12.425 | 13.654 | 2,410 | +4.22% |
| 2026-06-24 | 14.28 | 14.69 | 12.073 | 13.101 | 11,063 | -5.48% |
| 2026-06-23 | 13.37 | 15.274 | 13.3 | 13.86 | 6,658 | +6.34% |
| 2026-06-22 | 13.335 | 15.75 | 12.95 | 13.034 | 3,622 | -5.96% |
| 2026-06-18 | 14.35 | 15.75 | 13.752 | 13.86 | 2,585 | -3.41% |
| 2026-06-17 | 14 | 14.875 | 13.65 | 14.35 | 2,520 | +7.75% |
| 2026-06-16 | 15.4 | 15.4 | 13.122 | 13.318 | 3,440 | -10.26% |
| 2026-06-15 | 16.275 | 16.916 | 14.84 | 14.84 | 1,458 | -8.82% |
| 2026-06-12 | 16.8 | 17.325 | 16.1 | 16.275 | 2,626 | -4.91% |
| 2026-06-11 | 16.835 | 17.497 | 16.695 | 17.115 | 3,692 | +2.52% |
| 2026-06-10 | 17.5 | 17.92 | 16.457 | 16.695 | 6,146 | +0.57% |
| 2026-06-09 | 17.885 | 21.399 | 16.601 | 16.601 | 6,618 | -7.00% |
| 2026-06-08 | 17.5 | 19.171 | 16.576 | 17.85 | 13,837 | +2.00% |
| 2026-06-05 | 17.546 | 19.443 | 17.5 | 17.5 | 2,620 | -6.54% |
| 2026-06-04 | 18.025 | 19.278 | 17.15 | 18.725 | 6,252 | +6.26% |
| 2026-06-03 | 18.55 | 18.554 | 17.15 | 17.623 | 6,041 | -7.56% |
| 2026-06-02 | 21 | 21 | 18.809 | 19.065 | 6,550 | -4.19% |
| 2026-06-01 | 21.049 | 23.093 | 19.898 | 19.898 | 3,222 | -8.31% |
| 2026-05-29 | 20.3 | 23.8 | 19.845 | 21.7 | 8,939 | +12.71% |
| 2026-05-28 | 18.55 | 20.486 | 17.682 | 19.254 | 5,429 | +8.89% |
| 2026-05-27 | 17.899 | 18.445 | 17.451 | 17.682 | 1,564 | -4.17% |
| 2026-05-26 | 17.847 | 19.369 | 17.325 | 18.452 | 12,053 | -1.18% |
| 2026-05-22 | 20.577 | 20.993 | 18.669 | 18.673 | 1,326 | -6.40% |
| 2026-05-21 | 21.399 | 22.047 | 19.95 | 19.95 | 1,199 | -7.17% |
| 2026-05-20 | 21.7 | 21.98 | 20.284 | 21.49 | 2,098 | +2.03% |
| 2026-05-19 | 22.372 | 23.46 | 20.948 | 21.063 | 1,672 | -2.94% |
| 2026-05-18 | 23.8 | 24.143 | 21.481 | 21.7 | 874 | -3.14% |
| 2026-05-15 | 23.1 | 23.621 | 22.4 | 22.404 | 2,927 | -5.17% |
| 2026-05-14 | 24.185 | 25.063 | 22.855 | 23.625 | 1,431 | -1.06% |
| 2026-05-13 | 25.2 | 26.25 | 23.1 | 23.877 | 1,639 | -0.29% |