Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.8850 -0.0050 (-0.56%)
Streaming Delayed Price Updated: 9:48 AM EST, Nov 29, 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 (%)
Nov 27, 2024 0.9488 0.9590 0.8400 0.8890 456,430 -0.03(-3.37%)
Nov 26, 2024 0.8850 0.9400 0.8610 0.9200 369,918 +0.06(+6.98%)
Nov 25, 2024 0.8500 0.9000 0.8480 0.8600 98,038 -0.01(-0.69%)
Nov 22, 2024 0.8300 0.8889 0.8300 0.8660 108,588 -0.00(-0.46%)
Nov 21, 2024 0.9140 0.9140 0.8611 0.8700 54,879 -0.03(-3.54%)
Nov 20, 2024 0.8551 0.9200 0.8410 0.9019 183,708 +0.05(+5.86%)
Nov 19, 2024 0.8600 0.8800 0.8400 0.8520 91,135 -0.01(-1.50%)
Nov 18, 2024 0.8906 0.8906 0.8500 0.8650 73,078 -0.03(-3.22%)
Nov 15, 2024 0.9000 0.9102 0.8700 0.8938 108,278 -0.03(-3.10%)
Nov 14, 2024 0.9460 0.9650 0.8901 0.9224 165,680 -0.05(-4.91%)
Nov 13, 2024 0.9995 1.000 0.8900 0.9700 461,193 -0.03(-2.94%)
Nov 12, 2024 0.9600 1.010 0.9400 0.9994 1,685,963 +0.04(+4.65%)
Nov 11, 2024 0.9000 0.9800 0.8800 0.9550 353,466 +0.05(+5.88%)
Nov 08, 2024 0.8950 0.9247 0.8800 0.9020 175,461 -0.01(-0.88%)
Nov 07, 2024 0.8707 0.9393 0.8501 0.9100 342,531 +0.07(+8.48%)
Nov 06, 2024 0.8580 0.8580 0.7931 0.8389 187,796 -0.02(-2.23%)
Nov 05, 2024 0.8399 0.9120 0.8300 0.8580 251,283 +0.03(+3.37%)
Nov 04, 2024 0.8000 0.8500 0.7950 0.8300 153,230 +0.05(+6.00%)
Nov 01, 2024 0.7781 0.7892 0.7663 0.7830 105,464 +0.00(+0.38%)
Oct 31, 2024 0.8000 0.8000 0.7721 0.7800 168,148 -0.01(-1.13%)
Oct 30, 2024 0.7833 0.8100 0.7830 0.7889 119,531 +0.01(+1.13%)
Oct 29, 2024 0.7900 0.8200 0.7801 0.7801 118,975 -0.01(-1.45%)
Oct 28, 2024 0.7698 0.8200 0.7663 0.7916 107,095 +0.00(+0.22%)
Oct 25, 2024 0.8000 0.8400 0.7480 0.7899 618,800 -0.00(-0.28%)
Oct 24, 2024 0.8500 0.8649 0.7911 0.7921 311,647 -0.04(-5.18%)
Oct 23, 2024 0.8750 0.8900 0.8304 0.8354 224,681 -0.03(-3.83%)
Oct 22, 2024 0.8700 0.8864 0.8465 0.8687 235,572 +0.02(+2.20%)
Oct 21, 2024 0.8600 0.8962 0.8400 0.8500 676,200 -0.03(-3.41%)
Oct 18, 2024 0.8000 0.9200 0.8000 0.8800 443,107 +0.09(+11.25%)
Oct 17, 2024 0.7800 0.7990 0.7800 0.7910 111,953 -0.01(-0.88%)
Oct 16, 2024 0.7800 0.8250 0.7521 0.7980 343,927 +0.03(+3.58%)
Oct 15, 2024 0.7941 0.7941 0.7502 0.7704 106,416 -0.02(-2.95%)
Oct 14, 2024 0.8300 0.8400 0.7811 0.7938 269,434 -0.04(-5.05%)
Oct 11, 2024 0.7891 0.8416 0.7600 0.8360 645,167 +0.13(+18.90%)
Oct 10, 2024 0.6900 0.7278 0.6853 0.7031 264,084 +0.02(+2.64%)
Oct 09, 2024 0.7000 0.7169 0.6704 0.6850 261,288 -0.00(-0.01%)
Oct 08, 2024 0.7600 0.7800 0.6610 0.6851 450,656 -0.06(-8.58%)
Oct 07, 2024 0.8000 0.8240 0.7206 0.7494 276,526 -0.00(-0.11%)
Oct 04, 2024 0.8801 0.9151 0.7470 0.7502 746,357 -0.14(-15.71%)
Oct 03, 2024 0.9600 0.9840 0.8801 0.8900 483,975 -0.14(-13.59%)
Oct 02, 2024 0.9970 1.040 0.9300 1.030 739,268 +0.06(+6.16%)
Oct 01, 2024 0.9500 0.9800 0.8800 0.9702 848,639 +0.05(+5.46%)
Sep 30, 2024 0.8105 0.9381 0.8105 0.9200 833,044 +0.16(+20.58%)
Sep 27, 2024 0.7800 0.8809 0.7446 0.7630 1,143,975 -0.01(-0.78%)
Sep 26, 2024 0.7800 0.8110 0.7350 0.7690 141,096 +0.04(+5.92%)
Sep 25, 2024 0.7401 0.7990 0.7260 0.7260 192,062 +0.00(+0.28%)
Sep 24, 2024 0.7500 0.7750 0.7010 0.7240 163,707 -0.02(-2.29%)
Sep 23, 2024 0.7880 0.8023 0.7264 0.7410 207,771 -0.06(-7.40%)
Sep 20, 2024 0.8277 0.8399 0.7781 0.8002 91,168 +0.00(+0.02%)
Sep 19, 2024 0.7738 0.8400 0.7505 0.8000 97,413 +0.00(+0.45%)
Sep 18, 2024 0.7995 0.8313 0.7760 0.7964 289,972 +0.01(+0.64%)
Sep 17, 2024 0.7610 0.8300 0.7600 0.7913 538,732 +0.01(+1.83%)
Sep 16, 2024 0.6900 0.7972 0.6900 0.7771 316,923 +0.05(+7.48%)
Sep 13, 2024 0.7050 0.7499 0.6950 0.7230 162,890 +0.00(+0.00%)
Sep 12, 2024 0.6530 0.7410 0.6500 0.7230 150,986 +0.04(+5.09%)
Sep 11, 2024 0.6402 0.6880 0.6230 0.6880 257,731 +0.03(+4.24%)
Sep 10, 2024 0.6200 0.6680 0.6030 0.6600 618,902 +0.06(+10.00%)
Sep 09, 2024 0.6083 0.6390 0.5550 0.6000 607,119 -0.00(-0.10%)
Sep 06, 2024 0.6678 0.6910 0.5825 0.6006 642,011 -0.07(-10.06%)
Sep 05, 2024 0.7913 0.7913 0.6226 0.6678 686,620 -0.13(-16.32%)
Sep 04, 2024 0.8200 0.8340 0.7650 0.7980 610,057 -0.01(-1.00%)
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.