Dark

CCG
Cheche Group Inc. Class A
stock NASDAQ

At Close

Sep 11, 2026 1:24:19 PM EDT

15.44USD+16.970%(+2.24)39,646

9.46Bid 22.54Ask 13.08Spread

Pre-market

0.00USD-100.000%(-13.20)0

After-hours

Sep 9, 2026 4:00:30 PM EDT

13.00USD-4.482%(-0.61)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	14.2500	15.4400	13.6100	15.4400	+16.970%	39,646	0.000%
2026-09-10	12.5000	14.6000	11.8100	13.2000	+1.538%	79,105	+16.970%
2026-09-09	14.0100	14.0100	12.7000	13.0000	-7.209%	14,669	+18.769%
2026-09-08	15.5250	15.5250	13.5000	14.0100	-12.547%	32,426	+10.207%
2026-09-04	15.9000	17.2700	15.5600	16.0200	+2.758%	41,950	-3.620%
2026-09-03	15.4200	16.4000	14.8000	15.5900	+0.776%	35,215	-0.962%
2026-09-02	15.3100	17.1550	15.3100	15.4700	+2.518%	27,487	-0.194%
2026-09-01	15.0900	16.0900	14.5000	15.0900	-2.645%	58,191	+2.319%
2026-08-31	15.2000	16.7300	15.2000	15.5000	+0.715%	17,971	-0.387%
2026-08-28	16.3000	16.3000	14.7600	15.3900	-5.234%	8,047	+0.325%
2026-08-27	16.4000	17.2050	16.2400	16.2400	-1.656%	35,583	-4.926%
2026-08-26	17.2500	18.1600	15.9700	16.5134	-4.048%	30,102	-6.500%
2026-08-25	16.6000	17.2100	15.3900	17.2100	+2.076%	46,343	-10.285%
2026-08-24	16.5000	17.5000	16.4500	16.8600	+4.526%	16,294	-8.422%
2026-08-21	16.0000	16.6000	15.1000	16.1300	+0.812%	12,336	-4.278%
2026-08-20	14.5000	17.1989	14.5000	16.0000	+2.564%	20,050	-3.500%
2026-08-19	16.8000	16.8500	15.4000	15.6000	-7.747%	9,909	-1.026%
2026-08-18	17.9900	17.9900	16.9100	16.9100	-0.471%	11,142	-8.693%
2026-08-17	16.5200	17.3300	15.8000	16.9900	+0.295%	18,423	-9.123%
2026-08-14	15.0000	17.5300	14.5200	16.9400	-0.411%	71,602	-8.855%
2026-08-13	13.4899	17.0099	13.3100	17.0099	+26.093%	41,485	-9.229%
2026-08-12	14.0100	14.6200	13.2000	13.4900	-3.159%	17,568	+14.455%
2026-08-11	12.6600	14.0000	12.6600	13.9300	+3.955%	10,114	+10.840%
2026-08-10	14.3000	14.6000	13.3950	13.4000	-4.558%	15,767	+15.224%
2026-08-07	13.2400	14.2200	12.5550	14.0400	+5.564%	19,571	+9.972%
2026-08-06	14.3100	14.7000	13.3000	13.3000	-6.797%	21,365	+16.090%
2026-08-05	14.2000	14.2700	12.5900	14.2700	+3.857%	65,881	+8.199%
2026-08-04	13.0900	14.8500	12.1500	13.7400	-1.222%	28,039	+12.373%
2026-08-03	14.0589	15.2200	13.6350	13.9100	-9.617%	18,113	+10.999%
2026-07-31	12.3600	15.5000	12.3000	15.3900	+17.481%	17,435	+0.325%
2026-07-30	12.3000	13.4900	12.3000	13.1000	+0.153%	13,103	+17.863%
2026-07-29	11.4000	13.0800	11.0350	13.0800	+8.638%	14,467	+18.043%
2026-07-28	12.0500	12.8500	11.8000	12.0400	-0.578%	17,467	+28.239%
2026-07-27	11.9700	13.0200	11.9600	12.1100	-1.545%	16,579	+27.498%
2026-07-24	11.7000	12.7350	10.9100	12.3000	-0.847%	12,169	+25.528%
2026-07-23	12.1200	13.3300	11.4266	12.4051	+3.376%	14,136	+24.465%
2026-07-22	11.6400	12.0000	11.0000	12.0000	+2.477%	10,382	+28.667%
2026-07-21	14.7900	14.7900	10.2000	11.7100	-22.808%	28,650	+31.853%
2026-07-20	14.6500	16.8300	14.4300	15.1700	-2.337%	15,188	+1.780%
2026-07-17	16.4500	16.7055	15.3475	15.5330	-2.462%	4,036	-0.599%
2026-07-16	15.5750	17.0940	15.0500	15.9250	-1.151%	1,878	-3.046%
2026-07-15	15.6625	16.4885	14.7035	16.1105	+4.305%	2,400	-4.162%
2026-07-14	16.4500	16.4500	15.0675	15.4455	+0.822%	2,330	-0.036%
2026-07-13	15.7500	18.5500	14.8715	15.3195	-6.872%	3,023	+0.787%
2026-07-10	16.3275	17.4930	15.5190	16.4500	+2.174%	5,801	-6.140%
2026-07-09	15.7220	16.6250	14.3500	16.1000	+3.371%	2,947	-4.099%
2026-07-08	14.5425	15.6310	14.3500	15.5750	+6.104%	3,166	-0.867%
2026-07-07	15.7500	16.1000	13.8320	14.6790	-10.785%	3,344	+5.184%
2026-07-06	17.6050	18.0285	16.4500	16.4535	-3.510%	550	-6.160%
2026-07-02	17.6050	17.6155	16.4080	17.0520	+0.329%	2,692	-9.453%
2026-07-01	18.7320	19.3830	16.4500	16.9960	-9.907%	5,371	-9.155%
2026-06-30	17.4650	20.9755	16.1000	18.8650	+19.778%	31,697	-18.155%
2026-06-29	14.9625	17.0240	14.1750	15.7500	+7.143%	8,380	-1.968%
2026-06-26	13.8250	15.0430	13.6465	14.7000	+7.665%	3,691	+5.034%
2026-06-25	12.9535	14.0070	12.4250	13.6535	+4.221%	2,411	+13.085%
2026-06-24	14.2800	14.6895	12.0750	13.1005	-5.480%	11,064	+17.858%
2026-06-23	13.3700	15.2740	13.3000	13.8600	+6.337%	6,659	+11.400%
2026-06-22	13.3350	15.7500	12.9500	13.0340	-5.960%	3,623	+18.459%
2026-06-18	14.3500	15.7500	13.7515	13.8600	-3.415%	2,585	+11.400%
2026-06-17	14.0000	14.8750	13.6500	14.3500	+7.753%	2,521	+7.596%
2026-06-16	15.4000	15.4000	13.1215	13.3175	-10.259%	3,440	+15.938%
2026-06-15	16.2750	16.9155	14.8400	14.8400	-8.817%	1,459	+4.043%
2026-06-12	16.8000	17.3250	16.1000	16.2750	-4.908%	2,626	-5.131%
2026-06-11	16.8350	17.4965	16.6950	17.1150	+2.516%	3,693	-9.787%
2026-06-10	17.5000	17.9200	16.4570	16.6950	+0.569%	6,147	-7.517%
2026-06-09	17.8850	21.3990	16.6005	16.6005	-7.000%	6,618	-6.991%
2026-06-08	17.5000	19.1730	16.5760	17.8500	+2.000%	13,837	-13.501%
2026-06-05	17.5455	19.4425	17.5000	17.5000	-6.542%	2,621	-11.771%
2026-06-04	18.0250	19.2780	17.1500	18.7250	+6.256%	6,253	-17.543%
2026-06-03	18.5500	18.5535	17.1500	17.6225	-7.564%	6,041	-12.385%
2026-06-02	21.0000	21.0000	18.8090	19.0645	-4.186%	6,551	-19.012%
2026-06-01	21.0490	23.0930	19.8975	19.8975	-8.306%	3,223	-22.402%
2026-05-29	20.3000	23.8000	19.8450	21.7000	+12.707%	8,939	-28.848%
2026-05-28	18.5500	20.4855	17.6820	19.2535	+8.888%	5,430	-19.807%
2026-05-27	17.8990	18.4450	17.4510	17.6820	-4.173%	1,565	-12.680%
2026-05-26	17.8465	19.3690	17.3250	18.4520	-1.181%	12,053	-16.323%
2026-05-22	20.5765	20.9930	18.6690	18.6725	-6.404%	1,327	-17.312%
2026-05-21	21.3990	22.0465	19.9500	19.9500	-7.166%	1,200	-22.607%
2026-05-20	21.7000	21.9800	20.2860	21.4900	+2.027%	2,098	-28.153%
2026-05-19	22.3720	23.4605	20.9475	21.0630	-2.935%	1,672	-26.696%
2026-05-18	23.8000	24.1430	21.4795	21.7000	-3.140%	875	-28.848%
2026-05-15	23.1000	23.6215	22.4000	22.4035	-5.170%	2,928	-31.082%
2026-05-14	24.1850	25.0635	22.8550	23.6250	-1.055%	1,432	-34.646%
2026-05-13	25.2000	26.2500	23.1000	23.8770	-0.292%	1,640	-35.335%
2026-05-12	24.5000	25.6795	23.4500	23.9470	+1.213%	2,113	-35.524%
2026-05-11	24.0800	24.4965	23.1070	23.6600	+0.926%	1,679	-34.742%
2026-05-08	24.5000	25.5500	23.1000	23.4430	+0.435%	1,061	-34.138%
2026-05-07	24.1675	24.1675	23.3415	23.3415	-3.362%	831	-33.852%
2026-05-06	22.8515	24.6050	22.8515	24.1535	+3.728%	1,729	-36.076%
2026-05-05	23.8000	25.6795	23.1735	23.2855	+0.803%	1,708	-33.693%
2026-05-04	24.8500	24.8500	23.1000	23.1000	-7.042%	6,222	-33.160%
2026-05-01	24.5000	26.5615	24.5000	24.8500	+4.289%	855	-37.867%
2026-04-30	23.4500	25.0250	23.4500	23.8280	+2.561%	1,501	-35.202%
2026-04-29	24.3180	25.2000	23.1000	23.2330	-4.995%	2,079	-33.543%
2026-04-28	24.3250	24.8500	23.8805	24.4545	-1.439%	927	-36.862%
2026-04-27	25.0355	25.5500	23.9750	24.8115	-1.130%	2,959	-37.771%
2026-04-24	24.8500	25.2175	24.5000	25.0950	+0.858%	1,784	-38.474%
2026-04-23	24.5000	25.2350	23.8035	24.8815	+0.056%	1,686	-37.946%
2026-04-22	23.5375	25.2350	23.5375	24.8675	+2.466%	2,635	-37.911%
2026-04-21	24.8675	25.9630	24.1710	24.2690	-3.035%	839	-36.380%
2026-04-20	25.6900	27.9965	24.6190	25.0285	-0.681%	3,883	-38.310%
2026-04-17	24.6715	25.8930	23.1000	25.2000	+4.182%	6,144	-38.730%
2026-04-16	24.5000	24.7625	23.9750	24.1885	-1.215%	4,344	-36.168%
2026-04-15	25.3750	25.4625	23.8350	24.4860	-2.833%	5,798	-36.944%
2026-04-14	25.7250	26.2500	25.2000	25.2000	-0.826%	2,345	-38.730%
2026-04-13	27.1005	27.1040	25.4030	25.4100	-5.702%	2,045	-39.237%
2026-04-10	28.0035	28.2170	26.6000	26.9465	-5.243%	1,643	-42.701%
2026-04-09	28.4200	29.2635	28.0000	28.4375	-1.765%	903	-45.705%
2026-04-08	30.1000	31.1500	28.9275	28.9485	-4.536%	2,366	-46.664%
2026-04-07	31.0800	31.4405	29.4700	30.3240	-3.605%	2,207	-49.083%
2026-04-06	30.9505	31.9200	30.8000	31.4580	+0.977%	2,383	-50.919%
2026-04-02	31.1500	31.8990	30.1000	31.1535	+1.726%	7,650	-50.439%
2026-04-01	31.3705	32.3750	30.6250	30.6250	-1.018%	4,326	-49.584%
2026-03-31	31.4650	32.5815	29.9565	30.9400	+2.540%	4,350	-50.097%
2026-03-30	26.4425	33.2500	26.2710	30.1735	+12.546%	10,363	-48.829%
2026-03-27	27.3000	27.5625	26.4425	26.8100	+2.819%	3,346	-42.410%
2026-03-26	27.6500	27.6500	26.0750	26.0750	-4.804%	1,903	-40.786%
2026-03-25	27.3875	28.0000	26.8380	27.3910	-0.369%	1,960	-43.631%
2026-03-24	26.6350	27.9125	26.2500	27.4925	+2.079%	4,609	-43.839%
2026-03-23	26.9500	27.2930	26.5930	26.9325	+0.588%	1,330	-42.671%
2026-03-20	27.4225	27.9370	26.6175	26.7750	-1.848%	1,797	-42.334%
2026-03-19	27.6815	28.0000	26.3550	27.2790	-1.404%	3,424	-43.400%
2026-03-18	27.8250	27.9755	27.3350	27.6675	-0.554%	1,035	-44.194%
2026-03-17	27.4750	28.3080	27.4750	27.8215	+3.247%	3,669	-44.503%
2026-03-16	27.3000	27.3035	26.9465	26.9465	-0.504%	180	-42.701%
2026-03-13	27.1285	27.4680	26.8590	27.0830	+0.259%	1,305	-42.990%
2026-03-12	27.6500	27.6500	26.9500	27.0130	+0.130%	2,448	-42.842%
2026-03-11	26.9745	27.6500	26.9535	26.9780	-1.192%	3,416	-42.768%
2026-03-10	26.6875	27.4750	26.6875	27.3035	+1.141%	1,086	-43.450%
2026-03-09	27.2965	27.3000	26.6875	26.9955	-1.128%	1,896	-42.805%
2026-03-06	26.7855	27.6500	26.5965	27.3035	-1.874%	733	-43.450%
2026-03-05	27.9720	27.9965	27.4750	27.8250	+1.923%	1,691	-44.510%
2026-03-04	27.9965	27.9965	26.4530	27.3000	-2.500%	1,330	-43.443%
2026-03-03	27.0550	28.0000	26.9500	28.0000	0.000%	1,752	-44.857%
2026-03-02	27.6150	28.3500	27.3035	28.0000	+0.188%	3,060	-44.857%
2026-02-27	27.9545	28.0000	27.0515	27.9475	+1.076%	1,026	-44.754%
2026-02-26	27.1250	28.0000	26.2500	27.6500	+1.909%	4,300	-44.159%
2026-02-25	27.7200	27.8705	26.2535	27.1320	-2.220%	2,636	-43.093%
2026-02-24	27.4400	28.4375	27.4365	27.7480	+3.082%	3,581	-44.356%
2026-02-23	27.5800	27.5800	26.6000	26.9185	-2.621%	1,702	-42.642%
2026-02-20	27.3035	27.9965	27.3035	27.6430	+1.243%	1,199	-44.145%
2026-02-19	27.2300	27.9965	26.9885	27.3035	-2.475%	559	-43.450%
2026-02-18	27.7900	28.3500	27.7200	27.9965	+2.054%	1,598	-44.850%
2026-02-17	27.4715	28.1750	26.4285	27.4330	-2.025%	1,554	-43.717%
2026-02-13	27.9300	28.5250	27.0935	28.0000	+0.251%	1,737	-44.857%
2026-02-12	27.3000	28.0000	27.0550	27.9300	0.000%	686	-44.719%
2026-02-11	28.3675	28.7000	25.3260	27.9300	-4.773%	5,958	-44.719%
2026-02-10	27.6500	29.7150	27.6500	29.3300	+4.112%	2,791	-47.358%
2026-02-09	28.1050	28.3500	27.1250	28.1715	+0.613%	3,886	-45.193%
2026-02-06	28.0000	28.3500	27.8565	28.0000	+0.503%	2,705	-44.857%
2026-02-05	28.0000	28.0000	27.2965	27.8600	-0.500%	1,438	-44.580%
2026-02-04	27.3595	28.3430	27.3595	28.0000	+1.253%	1,861	-44.857%
2026-02-03	28.0000	29.0045	27.6500	27.6535	-1.238%	3,342	-44.166%
2026-02-02	27.4750	28.3500	27.4750	28.0000	+1.330%	3,044	-44.857%
2026-01-30	28.0700	28.5250	27.3000	27.6325	-1.226%	5,732	-44.124%
2026-01-29	29.3860	29.7465	27.9650	27.9755	-4.275%	6,019	-44.809%
2026-01-28	29.2425	30.1000	29.2250	29.2250	0.000%	3,132	-47.169%
2026-01-27	29.7500	30.4500	29.2250	29.2250	-0.607%	1,899	-47.169%
2026-01-26	29.1200	29.7500	29.1200	29.4035	+0.974%	3,460	-47.489%
2026-01-23	29.7500	30.4500	29.1200	29.1200	+0.181%	1,173	-46.978%
2026-01-22	30.0650	30.4500	29.0675	29.0675	0.000%	2,028	-46.882%
2026-01-21	29.5750	30.1560	29.0675	29.0675	-1.131%	2,628	-46.882%
2026-01-20	28.7000	30.8000	28.7000	29.4000	-1.176%	2,661	-47.483%
2026-01-16	29.6765	30.4500	29.0675	29.7500	+2.397%	3,576	-48.101%
2026-01-15	29.4000	30.1000	29.0500	29.0535	+1.232%	1,724	-46.857%
2026-01-14	28.9030	29.7500	28.7000	28.7000	-0.594%	1,175	-46.202%
2026-01-13	29.4035	30.0650	28.7000	28.8715	-0.853%	1,453	-46.522%
2026-01-12	29.3195	29.7500	29.0360	29.1200	-0.680%	2,211	-46.978%
2026-01-09	29.5050	29.7500	29.1690	29.3195	-0.143%	1,060	-47.339%
2026-01-08	29.9775	30.1000	29.2250	29.3615	-2.055%	2,329	-47.414%
2026-01-07	29.7500	30.8875	29.7150	29.9775	+3.743%	1,218	-48.495%
2026-01-06	29.4000	29.7500	28.8960	28.8960	+0.073%	964	-46.567%
2026-01-05	28.7035	29.7500	28.7000	28.8750	+1.814%	1,538	-46.528%
2026-01-02	29.4000	29.7500	28.3605	28.3605	-2.373%	1,082	-45.558%
2025-12-31	29.7535	29.7535	28.3745	29.0500	-2.353%	5,593	-46.850%
2025-12-30	29.7535	31.1675	29.7500	29.7500	0.000%	1,290	-48.101%
2025-12-29	30.1000	30.2050	29.7500	29.7500	-1.506%	1,051	-48.101%
2025-12-26	29.7500	31.1500	29.7500	30.2050	-0.197%	1,498	-48.883%
2025-12-24	31.1850	31.1850	29.7500	30.2645	-2.908%	2,301	-48.983%
2025-12-23	31.5350	32.4800	30.8000	31.1710	-1.154%	1,890	-50.467%
2025-12-22	32.5500	33.1800	31.5350	31.5350	-3.181%	3,580	-51.039%
2025-12-19	32.5500	33.2920	32.5500	32.5710	-1.325%	760	-52.596%
2025-12-18	32.9455	33.5965	32.9000	33.0085	+0.223%	527	-53.224%
2025-12-17	33.3725	34.3000	32.9350	32.9350	+0.106%	526	-53.120%
2025-12-16	32.4170	33.9500	32.2980	32.9000	+3.297%	2,861	-53.070%
2025-12-15	32.9000	34.2965	31.8500	31.8500	-3.191%	918	-51.523%
2025-12-12	33.7750	34.3000	32.9000	32.9000	-4.082%	999	-53.070%
2025-12-11	32.8090	35.0000	32.8090	34.3000	+4.544%	2,879	-54.985%
2025-12-10	34.6465	34.6500	32.8090	32.8090	-3.431%	2,849	-52.940%
2025-12-09	34.9965	34.9965	32.7950	33.9745	+4.130%	2,869	-54.554%
2025-12-08	33.3200	33.6035	32.5535	32.6270	-2.080%	1,420	-52.677%
2025-12-05	33.2920	34.6465	32.5500	33.3200	+1.709%	1,136	-53.661%
2025-12-04	32.6795	33.9500	32.5150	32.7600	+0.429%	334	-52.869%
2025-12-03	34.3000	34.3000	32.5570	32.6200	-0.321%	2,245	-52.667%
2025-12-02	33.6000	34.1775	32.5535	32.7250	+0.863%	2,564	-52.819%
2025-12-01	32.5500	32.9000	31.1500	32.4450	-4.433%	6,814	-52.412%
2025-11-28	33.4320	33.9500	32.5500	33.9500	0.000%	1,416	-54.521%
2025-11-26	33.2500	34.3000	33.2500	33.9500	-1.020%	709	-54.521%
2025-11-25	35.3500	35.3500	33.3445	34.3000	-2.000%	2,676	-54.985%
2025-11-24	33.3270	35.3500	33.3270	35.0000	+5.263%	2,864	-55.886%
2025-11-21	33.2535	33.7925	32.5500	33.2500	-0.011%	2,720	-53.564%
2025-11-20	33.6000	35.7000	33.2535	33.2535	+1.074%	3,301	-53.569%
2025-11-19	32.7390	33.7750	32.5500	32.9000	-2.083%	1,179	-53.070%
2025-11-18	33.2850	35.0000	32.5500	33.6000	+0.177%	2,145	-54.048%
2025-11-17	34.9230	34.9230	33.2850	33.5405	-3.290%	1,279	-53.966%
2025-11-14	35.3500	35.7000	33.6000	34.6815	+2.134%	2,246	-55.481%
2025-11-13	33.6000	35.3500	32.3505	33.9570	+0.560%	1,983	-54.531%
2025-11-12	34.0515	35.0000	33.6000	33.7680	-1.299%	869	-54.276%
2025-11-11	34.2965	36.0500	33.7260	34.2125	+0.566%	2,972	-54.870%
2025-11-10	33.2500	34.6500	33.2500	34.0200	+5.161%	3,524	-54.615%
2025-11-07	33.2500	33.8030	31.5035	32.3505	-2.756%	3,554	-52.273%
2025-11-06	34.8600	34.8915	33.2500	33.2675	-4.654%	2,213	-53.588%
2025-11-05	35.0000	36.7500	32.4310	34.8915	+1.735%	5,372	-55.749%
2025-11-04	33.5405	36.7500	33.3235	34.2965	-0.810%	2,270	-54.981%
2025-11-03	36.0500	36.0500	33.4810	34.5765	-5.914%	4,241	-55.345%
2025-10-31	37.1000	37.4500	35.1750	36.7500	0.000%	3,090	-57.986%
2025-10-30	35.7000	38.1500	35.5250	36.7500	0.000%	2,175	-57.986%
2025-10-29	37.4500	37.8000	36.0500	36.7500	-0.943%	4,701	-57.986%
2025-10-28	36.0500	37.4500	35.7000	37.1000	+1.923%	2,517	-58.383%
2025-10-27	36.7500	38.1500	34.6710	36.4000	+2.970%	2,212	-57.582%
2025-10-24	34.2895	36.4000	34.2895	35.3500	0.000%	1,714	-56.322%
2025-10-23	35.3500	35.7000	33.6000	35.3500	+3.547%	1,861	-56.322%
2025-10-22	34.6500	35.0000	33.2500	34.1390	-1.534%	1,031	-54.773%
2025-10-21	35.0000	36.4000	34.3035	34.6710	-2.882%	1,514	-55.467%
2025-10-20	35.1400	35.7000	34.3035	35.7000	+5.100%	834	-56.751%
2025-10-17	33.6000	35.7000	33.6000	33.9675	-0.959%	3,396	-54.545%
2025-10-16	35.3500	38.1500	33.6000	34.2965	-2.980%	4,961	-54.981%
2025-10-15	35.0000	36.4000	35.0000	35.3500	0.000%	2,949	-56.322%
2025-10-14	35.7000	36.0500	33.9500	35.3500	-3.810%	5,709	-56.322%
2025-10-13	34.9405	37.4500	34.9405	36.7500	+5.179%	3,910	-57.986%
2025-10-10	39.5500	39.5500	33.2500	34.9405	-13.191%	43,488	-55.811%
2025-10-09	39.2000	41.3000	39.2000	40.2500	+2.679%	4,161	-61.640%
2025-10-08	39.9000	41.4750	38.5000	39.2000	-2.609%	8,939	-60.612%
2025-10-07	42.0000	42.3500	39.2000	40.2500	-0.862%	5,933	-61.640%
2025-10-06	41.6500	43.0500	40.6000	40.6000	-4.132%	5,464	-61.970%
2025-10-03	44.1000	45.7940	41.3000	42.3500	-5.469%	9,656	-63.542%
2025-10-02	43.0500	47.2500	43.0500	44.8000	+5.785%	8,209	-65.536%
2025-10-01	44.1000	45.1500	41.3000	42.3500	-3.968%	6,690	-63.542%
2025-09-30	45.1500	47.9500	43.7535	44.1000	-3.817%	8,840	-64.989%
2025-09-29	45.1500	47.2080	44.8210	45.8500	0.000%	4,860	-66.325%
2025-09-26	44.1000	48.3000	44.1000	45.8500	+4.800%	6,941	-66.325%
2025-09-25	49.0000	49.0000	42.7000	43.7500	-11.972%	20,172	-64.709%
2025-09-24	51.8000	51.8000	49.5250	49.7000	-3.401%	7,814	-68.934%
2025-09-23	52.1500	52.1605	51.1000	51.4500	-0.676%	6,789	-69.990%
2025-09-22	51.8000	52.1500	50.7780	51.8000	-0.671%	6,710	-70.193%
2025-09-19	51.4500	53.9000	50.5750	52.1500	+1.361%	31,953	-70.393%
2025-09-18	52.5000	52.5000	50.0500	51.4500	-1.342%	23,824	-69.990%
2025-09-17	51.4500	52.5000	50.0500	52.1500	-0.667%	23,997	-70.393%
2025-09-16	41.3000	52.5000	41.3000	52.5000	+27.119%	49,397	-70.590%
2025-09-15	37.1000	42.1925	37.1000	41.3000	+10.280%	20,114	-62.615%
2025-09-12	37.4500	38.8465	36.4000	37.4500	+0.943%	12,186	-58.772%
2025-09-11	37.1000	38.3250	36.0500	37.1000	0.000%	22,940	-58.383%
2025-09-10	38.1500	41.3000	34.6570	37.1000	-4.505%	9,674	-58.383%
2025-09-09	38.1500	39.2000	36.4175	38.8500	+7.767%	10,253	-60.257%
2025-09-08	40.2500	42.7000	34.7375	36.0500	-4.630%	38,349	-57.171%
2025-09-05	40.6000	43.7500	36.4000	37.8000	-5.263%	23,498	-59.153%
2025-09-04	39.9000	45.8500	37.8035	39.9000	-2.564%	29,500	-61.303%
2025-09-03	39.2000	44.8000	38.1500	40.9500	+5.405%	56,713	-62.295%
2025-09-02	31.2165	40.2465	30.8245	38.8500	+24.677%	81,758	-60.257%
2025-08-29	28.3500	31.5000	28.0000	31.1605	+13.356%	19,682	-50.450%
2025-08-28	29.0325	29.0500	27.1845	27.4890	-5.099%	9,893	-43.832%
2025-08-27	31.8500	32.2000	27.7445	28.9660	-3.879%	22,390	-46.696%
2025-08-26	30.9015	32.8860	29.0675	30.1350	+2.014%	17,643	-48.764%
2025-08-25	27.5100	31.1500	27.5100	29.5400	+8.164%	16,263	-47.732%
2025-08-22	27.0830	28.0000	26.2500	27.3105	+1.338%	3,593	-43.465%
2025-08-21	27.7655	27.7655	25.9000	26.9500	-3.738%	9,856	-42.709%
2025-08-20	28.0000	28.3150	27.4050	27.9965	+1.639%	2,318	-44.850%
2025-08-19	27.3350	28.0000	27.3350	27.5450	-0.819%	1,147	-43.946%
2025-08-18	26.7785	28.3500	26.7785	27.7725	+2.945%	3,068	-44.405%
2025-08-15	26.7750	27.6500	26.7750	26.9780	-0.925%	2,254	-42.768%
2025-08-14	27.3000	27.3000	27.0095	27.2300	+0.374%	1,238	-43.298%
2025-08-13	27.6115	27.6500	26.9500	27.1285	+0.272%	1,593	-43.086%
2025-08-12	27.3105	27.6500	26.6700	27.0550	+0.390%	1,370	-42.931%
2025-08-11	26.9675	27.6500	26.8800	26.9500	+0.260%	755	-42.709%
2025-08-08	26.6000	27.5800	26.6000	26.8800	-1.715%	2,168	-42.560%
2025-08-07	27.7900	28.0000	27.3490	27.3490	-0.598%	791	-43.545%
2025-08-06	27.6500	27.8320	27.5135	27.5135	-1.429%	1,227	-43.882%
2025-08-05	27.3000	28.3500	27.1285	27.9125	+1.206%	871	-44.684%
2025-08-04	26.9500	27.7725	26.6420	27.5800	+3.684%	1,417	-44.017%
2025-08-01	26.2920	27.3000	26.0750	26.6000	+0.039%	1,767	-41.955%
2025-07-31	26.5300	26.5930	26.2500	26.5895	+1.024%	1,485	-41.932%
2025-07-30	25.9175	27.3175	25.9175	26.3200	-0.792%	1,106	-41.337%
2025-07-29	27.7445	27.7445	26.2465	26.5300	-4.026%	3,497	-41.802%
2025-07-28	28.0000	29.0150	27.3350	27.6430	-0.025%	11,975	-44.145%
2025-07-25	28.3500	28.3500	26.9500	27.6500	-0.013%	1,776	-44.159%
2025-07-24	27.9650	28.6965	26.6945	27.6535	-3.658%	1,437	-44.166%
2025-07-23	27.8250	29.0465	27.8250	28.7035	+2.512%	4,816	-46.209%
2025-07-22	27.5800	28.3500	26.3375	28.0000	+1.872%	6,138	-44.857%
2025-07-21	27.9055	28.0000	27.4750	27.4855	-3.049%	1,578	-43.825%
2025-07-18	29.0500	29.0500	27.3350	28.3500	+1.250%	7,675	-45.538%
2025-07-17	28.7000	28.7000	27.3000	28.0000	+0.591%	2,767	-44.857%
2025-07-16	27.6500	28.5250	27.1425	27.8355	+4.179%	2,380	-44.531%
2025-07-15	26.2885	27.3000	26.2885	26.7190	-0.209%	917	-42.213%
2025-07-14	27.9510	28.7000	25.9000	26.7750	-1.303%	7,188	-42.334%
2025-07-11	26.6000	28.0000	26.5300	27.1285	+2.000%	4,180	-43.086%
2025-07-10	26.2500	26.6000	25.5465	26.5965	+2.000%	5,314	-41.947%
2025-07-09	25.5710	26.2500	25.5500	26.0750	+0.445%	1,111	-40.786%
2025-07-08	26.2115	26.2115	25.5535	25.9595	+0.243%	1,719	-40.523%
2025-07-07	26.2500	26.2500	25.3400	25.8965	-1.347%	5,086	-40.378%
2025-07-03	26.6000	26.6000	25.6585	26.2500	-1.316%	2,562	-41.181%
2025-07-02	26.6000	27.4225	25.7250	26.6000	0.000%	2,881	-41.955%
2025-07-01	28.5880	28.5880	26.1380	26.6000	-2.651%	9,219	-41.955%
2025-06-30	28.7000	28.8750	27.3245	27.3245	-4.758%	3,716	-43.494%
2025-06-27	27.3000	29.0465	26.9290	28.6895	+6.441%	9,317	-46.182%
2025-06-26	26.6000	27.9825	26.6000	26.9535	+1.316%	2,364	-42.716%
2025-06-25	26.6000	27.9895	26.5160	26.6035	-0.131%	3,535	-41.963%
2025-06-24	27.6500	28.0770	26.6000	26.6385	-3.291%	2,873	-42.039%
2025-06-23	27.6080	29.0500	26.4950	27.5450	+3.525%	2,451	-43.946%
2025-06-20	25.2210	27.9965	25.2210	26.6070	-0.105%	1,731	-41.970%
2025-06-18	26.7575	27.3000	26.2675	26.6350	-2.386%	1,308	-42.031%
2025-06-17	27.9615	28.0000	26.9535	27.2860	-0.218%	1,406	-43.414%
2025-06-16	27.9615	27.9615	26.6035	27.3455	+0.167%	1,730	-43.537%
2025-06-13	27.3525	27.6500	25.9000	27.3000	0.000%	2,230	-43.443%
2025-06-12	27.9615	28.0000	26.3375	27.3000	+0.971%	3,197	-43.443%
2025-06-11	28.3780	28.7875	26.2500	27.0375	-4.156%	2,361	-42.894%
2025-06-10	28.8715	28.8715	27.8250	28.2100	-1.707%	1,626	-45.268%
2025-06-09	27.3875	29.4000	27.3875	28.7000	+2.462%	3,692	-46.202%
2025-06-06	28.6930	29.4000	28.0000	28.0105	+0.025%	4,845	-44.878%
2025-06-05	28.7000	28.7000	27.3560	28.0035	-1.828%	1,587	-44.864%
2025-06-04	28.7000	28.7000	28.0000	28.5250	+0.369%	1,344	-45.872%
2025-06-03	28.6930	29.0500	27.3000	28.4200	-0.368%	7,142	-45.672%
2025-06-02	28.8365	28.8750	28.3535	28.5250	-0.960%	1,865	-45.872%
2025-05-30	29.0115	29.0115	27.6605	28.8015	-0.736%	1,843	-46.392%
2025-05-29	29.0115	29.0500	27.3000	29.0150	+3.392%	6,557	-46.786%
2025-05-28	28.0525	29.0500	28.0000	28.0630	-1.764%	2,460	-44.981%
2025-05-27	28.9800	29.4000	28.0875	28.5670	+0.110%	3,570	-45.952%
2025-05-23	28.4550	29.0500	28.1715	28.5355	-0.573%	6,049	-45.892%
2025-05-22	28.7000	29.0500	28.5600	28.7000	-0.122%	3,800	-46.202%
2025-05-21	28.6650	29.3615	28.3500	28.7350	-1.677%	8,190	-46.268%
2025-05-20	29.0115	29.7500	28.7140	29.2250	+1.829%	4,890	-47.169%
2025-05-19	28.1085	29.4000	28.1085	28.7000	-1.026%	2,401	-46.202%
2025-05-16	29.1130	29.3965	28.4410	28.9975	+1.037%	2,194	-46.754%
2025-05-15	28.6300	29.7465	28.0560	28.7000	-0.012%	3,144	-46.202%
2025-05-14	29.4000	29.4000	28.0525	28.7035	-1.961%	9,694	-46.209%
2025-05-13	29.2250	29.5400	28.4410	29.2775	-0.429%	4,190	-47.263%
2025-05-12	29.7885	30.4150	28.7385	29.4035	-1.304%	8,859	-47.489%
2025-05-09	29.2845	30.3275	29.2250	29.7920	+2.802%	5,918	-48.174%
2025-05-08	29.7500	29.9985	28.9800	28.9800	-2.588%	8,971	-46.722%
2025-05-07	30.6250	30.6250	29.2145	29.7500	-2.433%	2,552	-48.101%
2025-05-06	28.5880	30.8000	28.4375	30.4920	+2.627%	4,434	-49.364%
2025-05-05	28.7000	30.4640	28.7000	29.7115	+0.106%	1,568	-48.034%
2025-05-02	30.8595	30.8595	29.0500	29.6800	-4.719%	5,892	-47.978%
2025-05-01	30.4500	32.1965	29.7500	31.1500	-0.011%	5,507	-50.433%
2025-04-30	30.6740	31.1535	29.7500	31.1535	+4.239%	4,494	-50.439%
2025-04-29	30.4640	31.5000	29.4000	29.8865	-3.514%	5,057	-48.338%
2025-04-28	32.2700	32.3365	30.3135	30.9750	-3.205%	8,150	-50.153%
2025-04-25	30.4990	32.4100	30.4990	32.0005	+1.815%	6,544	-51.751%
2025-04-24	31.4055	33.8100	30.4570	31.4300	-1.600%	8,921	-50.875%
2025-04-23	32.2000	34.6290	30.1000	31.9410	-2.666%	10,431	-51.661%
2025-04-22	33.6000	34.6500	32.2210	32.8160	-8.078%	5,463	-52.950%
2025-04-21	27.5835	37.4500	27.5835	35.7000	+25.538%	38,692	-56.751%
2025-04-17	27.9055	30.1000	27.2300	28.4375	+5.891%	12,305	-45.705%
2025-04-16	29.1060	29.5505	26.5825	26.8555	-8.666%	4,359	-42.507%
2025-04-15	28.4025	29.7535	27.7760	29.4035	+7.087%	4,228	-47.489%
2025-04-14	26.1485	28.0000	26.1485	27.4575	+1.857%	2,320	-43.768%
2025-04-11	28.1085	28.1085	25.0040	26.9570	-0.619%	5,544	-42.724%
2025-04-10	27.2545	28.3500	26.6000	27.1250	-0.167%	3,216	-43.078%
2025-04-09	28.1715	30.1000	25.2420	27.1705	-3.047%	14,519	-43.174%
2025-04-08	28.6545	30.1000	28.0245	28.0245	+1.354%	5,537	-44.905%
2025-04-07	27.0725	30.8000	27.0725	27.6500	-7.059%	6,812	-44.159%
2025-04-04	30.1000	30.5830	28.5775	29.7500	-3.409%	11,002	-48.101%
2025-04-03	31.8500	31.8500	29.4420	30.8000	-4.762%	5,426	-49.870%
2025-04-02	29.0255	32.3400	27.9965	32.3400	+8.070%	11,816	-52.257%
2025-04-01	30.1000	31.4965	29.0780	29.9250	+0.588%	5,377	-48.404%
2025-03-31	31.8500	32.5430	26.2850	29.7500	-10.053%	34,794	-48.101%
2025-03-28	41.3000	41.3000	31.8745	33.0750	-19.915%	29,823	-53.318%
2025-03-27	37.8000	44.1000	37.1000	41.3000	+13.462%	66,182	-62.615%
2025-03-26	34.3000	37.8000	33.6000	36.4000	+6.667%	15,401	-57.582%
2025-03-25	32.9000	34.6500	31.8500	34.1250	+4.524%	4,388	-54.755%
2025-03-24	32.5500	33.1450	31.8500	32.6480	+1.823%	2,420	-52.708%

.dark-mode .ClNVV3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ClNVV3{ color: #333333; background-color: white; border: 2px solid #333333; }CCGCheche Group Inc. Class Astock NASDAQ

CCG
Cheche Group Inc. Class A
stock NASDAQ