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

4.710 +0.030 (+0.64%)
Streaming Delayed Price Updated: 1:58 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 4.830 5.000 4.510 4.680 69,624 -0.13(-2.70%)
Feb 26, 2024 4.770 5.270 4.700 4.810 68,404 -0.04(-0.82%)
Feb 23, 2024 4.840 5.200 4.502 4.850 86,238 +0.00(+0.00%)
Feb 22, 2024 5.140 5.490 4.810 4.850 64,117 -0.69(-12.45%)
Feb 21, 2024 5.100 5.680 4.820 5.540 89,014 +0.57(+11.47%)
Feb 20, 2024 5.040 5.168 4.684 4.970 53,217 -0.44(-8.13%)
Feb 16, 2024 5.350 5.760 5.110 5.410 134,730 -0.35(-6.08%)
Feb 15, 2024 4.750 5.980 4.630 5.760 661,873 +1.01(+21.26%)
Feb 14, 2024 6.560 10.00 4.550 4.750 8,139,498 +1.57(+49.37%)
Feb 13, 2024 3.530 3.666 3.180 3.180 9,407 -0.55(-14.75%)
Feb 12, 2024 4.250 4.250 3.590 3.730 21,563 +0.23(+6.57%)
Feb 09, 2024 3.700 3.951 3.500 3.500 27,146 -0.00(-0.00%)
Feb 08, 2024 3.800 3.980 3.500 3.500 23,519 +0.00(+0.00%)
Feb 07, 2024 3.960 3.960 3.500 3.500 5,598 -0.22(-5.91%)
Feb 06, 2024 3.970 4.260 3.700 3.720 9,210 -0.43(-10.36%)
Feb 05, 2024 4.600 4.620 4.150 4.150 28,211 -0.46(-9.98%)
Feb 02, 2024 5.150 5.182 4.510 4.610 11,873 -0.39(-7.80%)
Feb 01, 2024 5.600 5.650 5.000 5.000 9,501 -0.65(-11.50%)
Jan 31, 2024 5.900 5.950 5.650 5.650 32,093 -0.25(-4.24%)
Jan 30, 2024 6.150 6.150 5.820 5.900 2,453 +0.00(+0.00%)
Jan 29, 2024 6.460 6.460 5.880 5.900 10,967 -0.10(-1.67%)
Jan 26, 2024 6.000 6.000 6.000 6.000 1,191 +0.00(+0.00%)
Jan 25, 2024 6.360 6.500 6.000 6.000 1,811 -0.50(-7.69%)
Jan 24, 2024 5.850 6.500 5.850 6.500 14,663 +0.57(+9.61%)
Jan 23, 2024 6.184 6.184 5.930 5.930 5,328 +0.00(+0.00%)
Jan 22, 2024 5.930 6.010 5.800 5.930 10,184 +0.00(+0.00%)
Jan 19, 2024 5.810 5.930 5.810 5.930 1,145 +0.03(+0.51%)
Jan 18, 2024 6.090 6.090 5.900 5.900 3,588 +0.08(+1.37%)
Jan 17, 2024 6.600 6.600 5.820 5.820 7,708 -0.45(-7.18%)
Jan 16, 2024 6.010 6.270 5.810 6.270 16,488 +0.20(+3.30%)
Jan 12, 2024 6.070 6.310 6.010 6.069 7,975 -0.00(-0.01%)
Jan 11, 2024 6.230 6.230 6.000 6.070 7,787 -0.16(-2.57%)
Jan 10, 2024 6.120 6.230 6.000 6.230 13,710 +0.23(+3.83%)
Jan 09, 2024 6.260 6.392 6.000 6.000 10,769 -0.23(-3.69%)
Jan 08, 2024 6.560 6.590 6.230 6.230 1,835 +0.01(+0.16%)
Jan 05, 2024 6.489 6.489 6.200 6.220 3,979 -0.21(-3.27%)
Jan 04, 2024 6.415 6.430 6.250 6.430 3,170 +0.07(+1.10%)
Jan 03, 2024 6.500 6.505 6.270 6.360 2,020 -0.09(-1.40%)
Jan 02, 2024 6.640 6.650 6.450 6.450 4,686 +0.02(+0.31%)
Dec 29, 2023 6.800 6.800 6.430 6.430 3,898 -0.36(-5.28%)
Dec 28, 2023 6.590 6.789 6.590 6.789 1,252 +0.02(+0.27%)
Dec 27, 2023 6.520 6.950 6.510 6.770 5,021 -0.18(-2.59%)
Dec 26, 2023 6.670 6.970 6.520 6.950 8,616 +0.56(+8.76%)
Dec 22, 2023 6.980 6.980 6.390 6.390 3,148 -0.33(-4.91%)
Dec 21, 2023 6.140 6.900 6.140 6.720 13,831 +0.43(+6.84%)
Dec 20, 2023 6.620 6.620 6.290 6.290 3,208 -0.12(-1.87%)
Dec 19, 2023 6.650 6.950 6.230 6.410 39,945 -0.20(-3.03%)
Dec 18, 2023 6.100 6.610 6.100 6.610 25,308 +0.29(+4.51%)
Dec 15, 2023 6.740 6.740 6.250 6.325 15,982 -0.18(-2.84%)
Dec 14, 2023 6.730 6.730 6.320 6.510 8,841 +0.36(+5.85%)
Dec 13, 2023 6.110 6.500 6.110 6.150 7,483 -0.48(-7.24%)
Dec 12, 2023 6.410 6.635 6.410 6.630 1,880 -0.19(-2.79%)
Dec 11, 2023 7.150 7.486 6.750 6.820 8,098 -0.33(-4.62%)
Dec 08, 2023 6.770 7.150 6.770 7.150 9,780 +0.12(+1.71%)
Dec 07, 2023 7.010 7.305 6.910 7.030 10,655 -0.48(-6.39%)
Dec 06, 2023 7.310 7.770 7.180 7.510 8,004 +0.04(+0.54%)
Dec 05, 2023 7.690 7.690 7.190 7.470 10,361 +0.17(+2.33%)
Dec 04, 2023 7.510 7.900 7.250 7.300 17,229 -0.61(-7.71%)
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.