NasdaqCM - Delayed Quote • USD
Cheche Group Inc. (CCG)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:22 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 1.9100 | 2.1000 | 1.6000 | 1.9700 | 1.9700 | 33,800 |
| Apr 24, 2024 | 2.0200 | 2.0900 | 1.8700 | 1.9700 | 1.9700 | 29,400 |
| Apr 23, 2024 | 2.0600 | 2.1000 | 2.0200 | 2.0200 | 2.0200 | 22,800 |
| Apr 22, 2024 | 2.2500 | 2.5200 | 2.2500 | 2.2600 | 2.2600 | 11,600 |
| Apr 19, 2024 | 2.1850 | 2.3000 | 2.1850 | 2.2600 | 2.2600 | 8,700 |
| Apr 18, 2024 | 2.3700 | 2.5000 | 2.3300 | 2.3500 | 2.3500 | 46,000 |
| Apr 17, 2024 | 2.3150 | 2.9940 | 2.2600 | 2.3700 | 2.3700 | 33,000 |
| Apr 16, 2024 | 2.4200 | 2.5800 | 2.3100 | 2.3100 | 2.3100 | 10,400 |
| Apr 15, 2024 | 2.9600 | 2.9600 | 2.3700 | 2.5000 | 2.5000 | 32,100 |
| Apr 12, 2024 | 2.8300 | 2.9800 | 2.8300 | 2.9050 | 2.9050 | 6,400 |
| Apr 11, 2024 | 3.0500 | 3.0500 | 2.8800 | 2.8800 | 2.8800 | 17,400 |
| Apr 10, 2024 | 2.9400 | 3.0200 | 2.9400 | 3.0200 | 3.0200 | 2,500 |
| Apr 9, 2024 | 2.8900 | 3.0550 | 2.8900 | 3.0000 | 3.0000 | 31,300 |
| Apr 8, 2024 | 2.8500 | 3.0000 | 2.8500 | 2.9700 | 2.9700 | 62,400 |
| Apr 5, 2024 | 3.0000 | 3.0210 | 2.7520 | 2.8500 | 2.8500 | 18,700 |
| Apr 4, 2024 | 3.0700 | 3.3000 | 3.0600 | 3.0600 | 3.0600 | 20,100 |
| Apr 3, 2024 | 3.3300 | 3.5900 | 3.1900 | 3.4000 | 3.4000 | 59,500 |
| Apr 2, 2024 | 3.7400 | 3.7400 | 3.3700 | 3.4300 | 3.4300 | 27,100 |
| Apr 1, 2024 | 3.5800 | 3.8100 | 3.5800 | 3.6600 | 3.6600 | 24,100 |
| Mar 28, 2024 | 4.0000 | 4.0900 | 3.6800 | 3.6800 | 3.6800 | 25,700 |
| Mar 27, 2024 | 4.0400 | 4.2000 | 3.8100 | 3.8500 | 3.8500 | 33,200 |
| Mar 26, 2024 | 4.1900 | 4.3000 | 4.0000 | 4.0800 | 4.0800 | 32,100 |
| Mar 25, 2024 | 4.3900 | 4.3900 | 4.1750 | 4.2400 | 4.2400 | 38,600 |
| Mar 22, 2024 | 4.3300 | 4.6300 | 4.3200 | 4.4100 | 4.4100 | 38,000 |
| Mar 21, 2024 | 4.0600 | 4.6650 | 4.0300 | 4.2300 | 4.2300 | 18,000 |
| Mar 20, 2024 | 4.4800 | 4.4900 | 4.1900 | 4.1900 | 4.1900 | 5,400 |
| Mar 19, 2024 | 4.4500 | 4.6400 | 4.4500 | 4.5000 | 4.5000 | 4,500 |
| Mar 18, 2024 | 4.4000 | 4.9360 | 4.0000 | 4.2800 | 4.2800 | 58,400 |
| Mar 15, 2024 | 4.8900 | 4.8900 | 4.5700 | 4.7500 | 4.7500 | 1,300 |
| Mar 14, 2024 | 4.7100 | 4.8500 | 4.5800 | 4.7400 | 4.7400 | 5,900 |
| Mar 13, 2024 | 4.6200 | 4.9200 | 4.6000 | 4.8900 | 4.8900 | 18,600 |
| Mar 12, 2024 | 4.7900 | 4.9000 | 4.5300 | 4.5500 | 4.5500 | 14,800 |
| Mar 11, 2024 | 4.6600 | 4.9170 | 4.6400 | 4.7860 | 4.7860 | 9,700 |
| Mar 8, 2024 | 4.8800 | 4.9200 | 4.5880 | 4.8900 | 4.8900 | 18,500 |
| Mar 7, 2024 | 4.4080 | 5.0000 | 4.3300 | 4.8500 | 4.8500 | 81,200 |
| Mar 6, 2024 | 4.2700 | 4.5000 | 4.2700 | 4.2800 | 4.2800 | 17,800 |
| Mar 5, 2024 | 4.4900 | 4.6790 | 4.4100 | 4.4100 | 4.4100 | 12,500 |
| Mar 4, 2024 | 4.2700 | 4.7800 | 4.2700 | 4.7300 | 4.7300 | 39,400 |
| Mar 1, 2024 | 4.8900 | 4.8900 | 4.1700 | 4.2700 | 4.2700 | 18,900 |
| Feb 29, 2024 | 4.7000 | 5.0100 | 4.7000 | 4.7200 | 4.7200 | 10,000 |
| Feb 28, 2024 | 4.6500 | 4.8380 | 4.6500 | 4.7000 | 4.7000 | 16,400 |
| Feb 27, 2024 | 4.8300 | 5.0000 | 4.5100 | 4.6800 | 4.6800 | 69,600 |
| Feb 26, 2024 | 4.7700 | 5.2700 | 4.7000 | 4.8100 | 4.8100 | 68,500 |
| Feb 23, 2024 | 4.8400 | 5.2000 | 4.5020 | 4.8500 | 4.8500 | 86,000 |
| Feb 22, 2024 | 5.1400 | 5.4900 | 4.8100 | 4.8500 | 4.8500 | 64,100 |
| Feb 21, 2024 | 5.1000 | 5.6800 | 4.8200 | 5.5400 | 5.5400 | 89,400 |
| Feb 20, 2024 | 5.0420 | 5.1680 | 4.6840 | 4.9700 | 4.9700 | 53,200 |
| Feb 16, 2024 | 5.3500 | 5.7600 | 5.1100 | 5.4100 | 5.4100 | 132,600 |
| Feb 15, 2024 | 4.7500 | 5.9800 | 4.6300 | 5.7600 | 5.7600 | 663,600 |
| Feb 14, 2024 | 6.5600 | 10.0000 | 4.5500 | 4.7500 | 4.7500 | 8,147,500 |
| Feb 13, 2024 | 3.5300 | 3.6660 | 3.1800 | 3.1800 | 3.1800 | 9,400 |
| Feb 12, 2024 | 4.2500 | 4.2500 | 3.5900 | 3.7300 | 3.7300 | 21,600 |
| Feb 9, 2024 | 3.7000 | 3.9510 | 3.5000 | 3.5000 | 3.5000 | 27,100 |
| Feb 8, 2024 | 3.8000 | 3.9800 | 3.5000 | 3.5000 | 3.5000 | 23,500 |
| Feb 7, 2024 | 3.9600 | 3.9600 | 3.5000 | 3.5000 | 3.5000 | 5,600 |
| Feb 6, 2024 | 3.9700 | 4.2600 | 3.7000 | 3.7200 | 3.7200 | 9,200 |
| Feb 5, 2024 | 4.6000 | 4.6200 | 4.1500 | 4.1500 | 4.1500 | 28,200 |
| Feb 2, 2024 | 5.1500 | 5.1820 | 4.5100 | 4.6100 | 4.6100 | 11,900 |
| Feb 1, 2024 | 5.6000 | 5.6500 | 5.0000 | 5.0000 | 5.0000 | 9,500 |
| Jan 31, 2024 | 5.9000 | 5.9500 | 5.6500 | 5.6500 | 5.6500 | 32,100 |
| Jan 30, 2024 | 6.1500 | 6.1500 | 5.8200 | 5.9000 | 5.9000 | 2,500 |
| Jan 29, 2024 | 6.4600 | 6.4600 | 5.8800 | 5.9000 | 5.9000 | 11,000 |
| Jan 26, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 1,200 |
| Jan 25, 2024 | 6.3600 | 6.5000 | 6.0000 | 6.0000 | 6.0000 | 1,800 |
| Jan 24, 2024 | 5.8500 | 6.5000 | 5.8500 | 6.5000 | 6.5000 | 14,700 |
| Jan 23, 2024 | 6.1840 | 6.1840 | 5.9300 | 5.9300 | 5.9300 | 5,300 |
| Jan 22, 2024 | 5.9300 | 6.0100 | 5.8000 | 5.9300 | 5.9300 | 10,200 |
| Jan 19, 2024 | 5.8100 | 5.9300 | 5.8100 | 5.9300 | 5.9300 | 1,100 |
| Jan 18, 2024 | 6.0900 | 6.0900 | 5.9000 | 5.9000 | 5.9000 | 3,600 |
| Jan 17, 2024 | 6.6000 | 6.6000 | 5.8200 | 5.8200 | 5.8200 | 7,700 |
| Jan 16, 2024 | 6.0100 | 6.2700 | 5.8100 | 6.2700 | 6.2700 | 16,500 |
| Jan 12, 2024 | 6.0700 | 6.3100 | 6.0100 | 6.0700 | 6.0700 | 8,000 |
| Jan 11, 2024 | 6.2300 | 6.2300 | 6.0000 | 6.0700 | 6.0700 | 7,800 |
| Jan 10, 2024 | 6.1200 | 6.2300 | 6.0000 | 6.2300 | 6.2300 | 13,700 |
| Jan 9, 2024 | 6.2600 | 6.3920 | 6.0000 | 6.0000 | 6.0000 | 10,800 |
| Jan 8, 2024 | 6.5600 | 6.5900 | 6.2300 | 6.2300 | 6.2300 | 1,800 |
| Jan 5, 2024 | 6.4890 | 6.4890 | 6.2000 | 6.2200 | 6.2200 | 3,900 |
| Jan 4, 2024 | 6.4150 | 6.4300 | 6.2500 | 6.4300 | 6.4300 | 3,200 |
| Jan 3, 2024 | 6.5000 | 6.5050 | 6.2700 | 6.3600 | 6.3600 | 2,000 |
| Jan 2, 2024 | 6.6450 | 6.6500 | 6.4500 | 6.4500 | 6.4500 | 4,700 |
| Dec 29, 2023 | 6.8000 | 6.8000 | 6.4300 | 6.4300 | 6.4300 | 3,900 |
| Dec 28, 2023 | 6.5900 | 6.7890 | 6.5900 | 6.7890 | 6.7890 | 1,300 |
| Dec 27, 2023 | 6.5200 | 6.9500 | 6.5100 | 6.7700 | 6.7700 | 5,000 |
| Dec 26, 2023 | 6.6700 | 6.9700 | 6.5200 | 6.9500 | 6.9500 | 8,600 |
| Dec 22, 2023 | 6.9800 | 6.9800 | 6.3900 | 6.3900 | 6.3900 | 3,100 |
| Dec 21, 2023 | 6.1400 | 6.9000 | 6.1400 | 6.7200 | 6.7200 | 13,800 |
| Dec 20, 2023 | 6.6200 | 6.6200 | 6.2900 | 6.2900 | 6.2900 | 3,200 |
| Dec 19, 2023 | 6.6500 | 6.9500 | 6.2300 | 6.4100 | 6.4100 | 39,900 |
| Dec 18, 2023 | 6.1000 | 6.6100 | 6.1000 | 6.6100 | 6.6100 | 25,300 |
| Dec 15, 2023 | 6.7400 | 6.7400 | 6.2500 | 6.3250 | 6.3250 | 6,700 |
| Dec 14, 2023 | 6.7300 | 6.7300 | 6.3200 | 6.5100 | 6.5100 | 8,800 |
| Dec 13, 2023 | 6.1100 | 6.5000 | 6.1100 | 6.1500 | 6.1500 | 7,500 |
| Dec 12, 2023 | 6.4100 | 6.6350 | 6.4100 | 6.6300 | 6.6300 | 1,900 |
| Dec 11, 2023 | 7.1500 | 7.4860 | 6.7500 | 6.8200 | 6.8200 | 8,100 |
| Dec 8, 2023 | 6.7700 | 7.1500 | 6.7700 | 7.1500 | 7.1500 | 9,800 |
| Dec 7, 2023 | 7.0100 | 7.3050 | 6.9100 | 7.0300 | 7.0300 | 10,700 |
| Dec 6, 2023 | 7.3100 | 7.7700 | 7.1800 | 7.5100 | 7.5100 | 8,000 |
| Dec 5, 2023 | 7.6900 | 7.6900 | 7.1900 | 7.4700 | 7.4700 | 10,400 |
| Dec 4, 2023 | 7.5100 | 7.9000 | 7.2500 | 7.3000 | 7.3000 | 17,200 |
| Dec 1, 2023 | 7.7380 | 7.9800 | 7.5100 | 7.9100 | 7.9100 | 47,600 |
| Nov 30, 2023 | 7.1640 | 8.1000 | 7.0000 | 7.8100 | 7.8100 | 54,400 |
| Nov 29, 2023 | 6.2000 | 8.5800 | 5.9800 | 7.7500 | 7.7500 | 107,400 |
| Nov 28, 2023 | 5.3200 | 6.6350 | 5.3200 | 6.1600 | 6.1600 | 49,300 |
| Nov 27, 2023 | 5.2800 | 5.8300 | 5.0600 | 5.4900 | 5.4900 | 13,100 |
| Nov 24, 2023 | 5.2000 | 5.5000 | 5.2000 | 5.4600 | 5.4600 | 3,200 |
| Nov 22, 2023 | 5.7700 | 6.4000 | 5.3760 | 5.5500 | 5.5500 | 27,000 |
| Nov 21, 2023 | 5.2700 | 6.4230 | 5.2300 | 5.8000 | 5.8000 | 63,600 |
| Nov 20, 2023 | 5.3400 | 5.8000 | 4.9900 | 5.1900 | 5.1900 | 28,900 |
| Nov 17, 2023 | 5.1000 | 5.4000 | 5.0200 | 5.3600 | 5.3600 | 6,100 |
| Nov 16, 2023 | 5.1500 | 5.4800 | 4.9800 | 5.1900 | 5.1900 | 33,300 |
| Nov 15, 2023 | 4.8800 | 5.2500 | 4.8800 | 5.0600 | 5.0600 | 34,200 |
| Nov 14, 2023 | 5.6300 | 5.6300 | 4.8800 | 5.0600 | 5.0600 | 34,600 |
| Nov 13, 2023 | 5.9600 | 6.1200 | 4.8900 | 4.9600 | 4.9600 | 76,800 |
| Nov 10, 2023 | 5.9600 | 6.2400 | 5.8140 | 6.0700 | 6.0700 | 19,500 |
| Nov 9, 2023 | 5.9200 | 6.0000 | 5.7500 | 6.0000 | 6.0000 | 13,300 |
| Nov 8, 2023 | 6.3900 | 6.4000 | 5.7700 | 6.0850 | 6.0850 | 35,800 |
| Nov 7, 2023 | 5.5500 | 6.7100 | 5.5500 | 6.0100 | 6.0100 | 120,100 |
| Nov 6, 2023 | 5.9000 | 6.1500 | 5.6500 | 5.6500 | 5.6500 | 12,900 |
| Nov 3, 2023 | 5.8960 | 6.0900 | 5.8000 | 5.8100 | 5.8100 | 15,000 |
| Nov 2, 2023 | 5.7800 | 6.4000 | 5.6500 | 5.7100 | 5.7100 | 131,400 |
| Nov 1, 2023 | 5.4700 | 6.3000 | 5.4700 | 5.8200 | 5.8200 | 30,600 |
| Oct 31, 2023 | 5.4900 | 5.9000 | 5.4900 | 5.7400 | 5.7400 | 18,400 |
| Oct 30, 2023 | 5.5000 | 5.7400 | 5.4600 | 5.5800 | 5.5800 | 19,800 |
| Oct 27, 2023 | 5.3600 | 6.0000 | 5.3500 | 5.4600 | 5.4600 | 30,600 |
| Oct 26, 2023 | 5.5300 | 5.7100 | 5.2000 | 5.5800 | 5.5800 | 36,500 |
| Oct 25, 2023 | 5.6300 | 5.7900 | 5.5300 | 5.5300 | 5.5300 | 19,000 |
| Oct 24, 2023 | 5.5200 | 5.9000 | 5.5200 | 5.6500 | 5.6500 | 40,000 |
| Oct 23, 2023 | 5.4100 | 5.9500 | 5.4100 | 5.5200 | 5.5200 | 62,400 |
| Oct 20, 2023 | 5.5700 | 6.1500 | 5.5100 | 5.5300 | 5.5300 | 25,900 |
| Oct 19, 2023 | 6.0500 | 6.0500 | 5.6000 | 5.7300 | 5.7300 | 79,400 |
| Oct 18, 2023 | 5.5800 | 6.5000 | 5.5800 | 6.0500 | 6.0500 | 117,000 |
| Oct 17, 2023 | 5.7300 | 6.2250 | 5.5150 | 5.7200 | 5.7200 | 69,100 |
| Oct 16, 2023 | 6.1200 | 6.7000 | 6.0000 | 6.0700 | 6.0700 | 67,000 |
| Oct 13, 2023 | 5.7200 | 6.9900 | 5.5000 | 6.7200 | 6.7200 | 165,800 |
| Oct 12, 2023 | 6.1000 | 6.7600 | 5.5000 | 5.6600 | 5.6600 | 156,700 |
| Oct 11, 2023 | 7.5000 | 7.6540 | 6.2250 | 6.6100 | 6.6100 | 146,000 |
| Oct 10, 2023 | 8.3800 | 8.3800 | 7.2000 | 7.3600 | 7.3600 | 202,900 |
| Oct 9, 2023 | 7.4000 | 8.4400 | 7.4000 | 8.1100 | 8.1100 | 162,500 |
| Oct 6, 2023 | 8.4800 | 8.8100 | 7.2300 | 7.3450 | 7.3450 | 117,500 |
| Oct 5, 2023 | 8.8400 | 9.2330 | 8.6000 | 8.7300 | 8.7300 | 55,600 |
| Oct 4, 2023 | 9.7000 | 9.7580 | 8.7190 | 9.4500 | 9.4500 | 79,200 |
| Oct 3, 2023 | 8.5000 | 10.9600 | 8.5000 | 9.3900 | 9.3900 | 467,600 |
| Oct 2, 2023 | 10.8100 | 11.2900 | 8.5000 | 8.8000 | 8.8000 | 211,200 |
| Sep 29, 2023 | 11.5000 | 12.4740 | 10.5500 | 10.6900 | 10.6900 | 308,800 |
| Sep 28, 2023 | 11.4200 | 12.7200 | 10.4100 | 12.1200 | 12.1200 | 379,900 |
| Sep 27, 2023 | 15.4000 | 15.9000 | 11.7000 | 12.0000 | 12.0000 | 572,900 |
| Sep 26, 2023 | 15.8300 | 17.2600 | 15.0100 | 16.1200 | 16.1200 | 426,100 |
| Sep 25, 2023 | 17.8800 | 19.6300 | 15.5000 | 16.0100 | 16.0100 | 939,700 |
| Sep 22, 2023 | 18.4100 | 24.1870 | 17.1100 | 19.5200 | 19.5200 | 7,037,200 |
| Sep 21, 2023 | 23.8100 | 23.8100 | 11.5000 | 14.8500 | 14.8500 | 1,058,800 |
| Sep 20, 2023 | 32.0100 | 36.5200 | 23.0300 | 25.0000 | 25.0000 | 592,300 |
| Sep 19, 2023 | 56.0000 | 84.7000 | 28.1100 | 32.3700 | 32.3700 | 471,200 |
Related Tickers
TC TuanChe Limited
1.6100
-4.73%
FENG Phoenix New Media Limited
1.7800
+1.14%
DWP.BE Dnxcorp
22.20
-2.20%
NWO.F New Work SE
59.50
-1.00%
ASST Asset Entities Inc.
0.3900
-0.26%
LCFY Locafy Limited
3.5700
-3.25%
GROM Grom Social Enterprises, Inc.
0.5740
-3.20%
PODC PodcastOne, Inc.
1.9400
-4.43%
ROII RiskOn International, Inc.
0.0145
+3.57%
LTRPA Liberty TripAdvisor Holdings, Inc.
1.4200
+6.77%