Dark

CCG
Cheche Group Inc. Class A
stock NASDAQ

At Close

Jul 1, 2026 3:59:30 PM EDT

0.4910USD-8.905%(-0.0480)187,974

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jun 30, 2026 9:28:30 AM EDT

0.4715USD-12.523%(-0.0675)0

After-hours

Jul 1, 2026 4:03:30 PM EDT

0.4990USD+1.629%(+0.0080)1,491

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	0.535200	0.553750	0.470000	0.485600	-9.907%	187,974	0.000%
2026-06-30	0.499000	0.599300	0.460001	0.539000	+19.778%	1,109,386	-9.907%
2026-06-29	0.427500	0.486350	0.405000	0.450000	+7.143%	293,292	+7.911%
2026-06-26	0.395000	0.429800	0.389900	0.420000	+7.665%	129,170	+15.619%
2026-06-25	0.370100	0.400200	0.355000	0.390100	+4.221%	84,385	+24.481%
2026-06-24	0.408000	0.419700	0.344950	0.374300	-5.480%	387,228	+29.736%
2026-06-23	0.382000	0.436400	0.380000	0.396000	+6.337%	233,065	+22.626%
2026-06-22	0.381000	0.449999	0.370000	0.372400	-5.960%	126,798	+30.397%
2026-06-18	0.410000	0.450000	0.392900	0.396000	-3.415%	90,477	+22.626%
2026-06-17	0.400000	0.425000	0.390000	0.410000	+7.753%	88,233	+18.439%
2026-06-16	0.440000	0.440000	0.374900	0.380500	-10.259%	120,405	+27.622%
2026-06-15	0.465000	0.483300	0.424000	0.424000	-8.817%	51,065	+14.528%
2026-06-12	0.480000	0.495000	0.460000	0.465000	-4.908%	91,922	+4.430%
2026-06-11	0.481000	0.499900	0.477000	0.489000	+2.516%	129,245	-0.695%
2026-06-10	0.500000	0.512000	0.470200	0.477000	+0.569%	215,137	+1.803%
2026-06-09	0.511000	0.611399	0.474300	0.474300	-7.000%	231,634	+2.382%
2026-06-08	0.500000	0.547750	0.473600	0.510000	+2.000%	484,300	-4.784%
2026-06-05	0.501300	0.555500	0.500000	0.500000	-6.542%	91,727	-2.880%
2026-06-04	0.515000	0.550800	0.490000	0.535000	+6.256%	218,847	-9.234%
2026-06-03	0.530000	0.530100	0.490000	0.503500	-7.564%	211,448	-3.555%
2026-06-02	0.599999	0.600000	0.537400	0.544700	-4.186%	229,275	-10.850%
2026-06-01	0.601400	0.659800	0.568500	0.568500	-8.306%	112,800	-14.582%
2026-05-29	0.580000	0.680000	0.567000	0.620000	+12.707%	312,870	-21.677%
2026-05-28	0.530000	0.585300	0.505200	0.550100	+8.888%	190,034	-11.725%
2026-05-27	0.511400	0.527000	0.498600	0.505200	-4.173%	54,767	-3.880%
2026-05-26	0.509900	0.553400	0.495000	0.527200	-1.181%	421,862	-7.891%
2026-05-22	0.587900	0.599800	0.533400	0.533500	-6.404%	46,436	-8.978%
2026-05-21	0.611400	0.629900	0.570000	0.570000	-7.166%	41,992	-14.807%
2026-05-20	0.620000	0.628000	0.579550	0.614000	+2.027%	73,441	-20.912%
2026-05-19	0.639200	0.670295	0.598500	0.601800	-2.935%	58,526	-19.309%
2026-05-18	0.680000	0.689800	0.613745	0.620000	-3.140%	30,619	-21.677%
2026-05-15	0.660000	0.674899	0.640000	0.640100	-5.170%	102,472	-24.137%
2026-05-14	0.691000	0.716099	0.653000	0.675000	-1.055%	50,105	-28.059%
2026-05-13	0.720000	0.750000	0.660000	0.682200	-0.292%	57,389	-28.819%
2026-05-12	0.700000	0.733700	0.670000	0.684200	+1.213%	73,972	-29.027%
2026-05-11	0.688000	0.699900	0.660200	0.676000	+0.926%	58,752	-28.166%
2026-05-08	0.700000	0.730000	0.660000	0.669800	+0.435%	37,132	-27.501%
2026-05-07	0.690501	0.690501	0.666900	0.666900	-3.362%	29,073	-27.185%
2026-05-06	0.652900	0.703000	0.652900	0.690100	+3.728%	60,516	-29.633%
2026-05-05	0.680000	0.733700	0.662100	0.665300	+0.803%	59,767	-27.010%
2026-05-04	0.710000	0.710000	0.660000	0.660000	-7.042%	217,779	-26.424%
2026-05-01	0.700000	0.758900	0.700000	0.710000	+4.289%	29,920	-31.606%
2026-04-30	0.670000	0.715000	0.670000	0.680800	+2.561%	52,547	-28.672%
2026-04-29	0.694800	0.720000	0.660000	0.663800	-4.995%	72,732	-26.845%
2026-04-28	0.695000	0.710000	0.682300	0.698700	-1.439%	32,452	-30.499%
2026-04-27	0.715283	0.730000	0.685000	0.708900	-1.130%	89,962	-31.500%
2026-04-24	0.710000	0.720500	0.700000	0.717000	+0.858%	62,445	-32.273%
2026-04-23	0.700000	0.721000	0.680100	0.710900	+0.056%	59,023	-31.692%
2026-04-22	0.672500	0.721000	0.672500	0.710500	+2.466%	92,241	-31.654%
2026-04-21	0.710500	0.741800	0.690600	0.693400	-3.035%	29,363	-29.968%
2026-04-20	0.734000	0.799900	0.703400	0.715100	-0.681%	135,919	-32.093%
2026-04-17	0.704900	0.739800	0.660000	0.720000	+4.182%	215,052	-32.556%
2026-04-16	0.700000	0.707500	0.684950	0.691100	-1.215%	152,030	-29.735%
2026-04-15	0.725000	0.727500	0.681000	0.699600	-2.833%	202,915	-30.589%
2026-04-14	0.735000	0.750000	0.720000	0.720000	-0.826%	82,058	-32.556%
2026-04-13	0.774300	0.774400	0.725800	0.726000	-5.702%	71,590	-33.113%
2026-04-10	0.800100	0.806150	0.760000	0.769900	-5.243%	57,510	-36.927%
2026-04-09	0.812000	0.836100	0.800000	0.812500	-1.765%	31,605	-40.234%
2026-04-08	0.860000	0.890000	0.826500	0.827100	-4.536%	82,804	-41.289%
2026-04-07	0.888000	0.898300	0.842000	0.866400	-3.605%	77,234	-43.952%
2026-04-06	0.884300	0.912000	0.880000	0.898800	+0.977%	83,412	-45.972%
2026-04-02	0.890000	0.911350	0.860000	0.890100	+1.726%	267,756	-45.444%
2026-04-01	0.896300	0.925000	0.875000	0.875000	-1.018%	151,427	-44.503%
2026-03-31	0.899000	0.930900	0.855900	0.884000	+2.540%	152,267	-45.068%
2026-03-30	0.755500	0.950000	0.750600	0.862100	+12.546%	362,688	-43.672%
2026-03-27	0.780000	0.787500	0.755500	0.766000	+2.819%	117,117	-36.606%
2026-03-26	0.790000	0.790000	0.745000	0.745000	-4.804%	66,608	-34.819%
2026-03-25	0.782500	0.800000	0.766800	0.782600	-0.369%	68,613	-37.950%
2026-03-24	0.761000	0.797500	0.750000	0.785500	+2.079%	161,300	-38.180%
2026-03-23	0.770000	0.779800	0.759800	0.769500	+0.588%	46,537	-36.894%
2026-03-20	0.783500	0.798200	0.760500	0.765000	-1.848%	62,903	-36.523%
2026-03-19	0.790900	0.800000	0.753000	0.779400	-1.404%	119,830	-37.696%
2026-03-18	0.795000	0.799300	0.781000	0.790500	-0.554%	36,222	-38.571%
2026-03-17	0.785000	0.808800	0.785000	0.794900	+3.247%	128,422	-38.911%
2026-03-16	0.780000	0.780099	0.769900	0.769900	-0.504%	6,315	-36.927%
2026-03-13	0.775100	0.784800	0.767400	0.773800	+0.259%	45,682	-37.245%
2026-03-12	0.790000	0.790000	0.770000	0.771800	+0.130%	85,675	-37.082%
2026-03-11	0.770700	0.790000	0.770100	0.770800	-1.192%	119,544	-37.001%
2026-03-10	0.762500	0.785000	0.762500	0.780100	+1.141%	37,996	-37.752%
2026-03-09	0.779900	0.780000	0.762500	0.771300	-1.128%	66,370	-37.041%
2026-03-06	0.765251	0.790000	0.759900	0.780100	-1.874%	25,665	-37.752%
2026-03-05	0.799200	0.799900	0.785000	0.795000	+1.923%	59,171	-38.918%
2026-03-04	0.799900	0.799900	0.755800	0.780000	-2.500%	46,554	-37.744%
2026-03-03	0.773000	0.800000	0.770000	0.800000	0.000%	61,314	-39.300%
2026-03-02	0.789000	0.810000	0.780100	0.800000	+0.188%	106,428	-39.300%
2026-02-27	0.798700	0.800000	0.772900	0.798500	+1.076%	35,912	-39.186%
2026-02-26	0.775000	0.800000	0.750000	0.790000	+1.909%	150,491	-38.532%
2026-02-25	0.792000	0.796301	0.750100	0.775200	-2.220%	92,258	-37.358%
2026-02-24	0.784000	0.812500	0.783900	0.792800	+3.082%	125,326	-38.749%
2026-02-23	0.788000	0.788000	0.760000	0.769100	-2.621%	59,578	-36.861%
2026-02-20	0.780100	0.799900	0.780100	0.789800	+1.243%	41,980	-38.516%
2026-02-19	0.778000	0.799899	0.771100	0.780100	-2.475%	19,548	-37.752%
2026-02-18	0.794000	0.810000	0.792000	0.799900	+2.054%	55,930	-39.292%
2026-02-17	0.784900	0.805000	0.755100	0.783800	-2.025%	54,391	-38.045%
2026-02-13	0.798000	0.815000	0.774100	0.800000	+0.251%	60,807	-39.300%
2026-02-12	0.780000	0.800000	0.773000	0.798000	0.000%	24,023	-39.148%
2026-02-11	0.810500	0.820000	0.723600	0.798000	-4.773%	208,520	-39.148%
2026-02-10	0.790000	0.849000	0.790000	0.838000	+4.112%	97,697	-42.053%
2026-02-09	0.803000	0.810000	0.775000	0.804900	+0.612%	136,024	-39.670%
2026-02-06	0.800000	0.810000	0.795900	0.800000	+0.503%	94,677	-39.300%
2026-02-05	0.800000	0.800000	0.779876	0.796000	-0.500%	50,330	-38.995%
2026-02-04	0.781700	0.809800	0.781700	0.800000	+1.253%	65,128	-39.300%
2026-02-03	0.800000	0.828700	0.790000	0.790100	-1.238%	116,960	-38.539%
2026-02-02	0.785000	0.810000	0.785000	0.800000	+1.330%	106,545	-39.300%
2026-01-30	0.802000	0.815000	0.780000	0.789500	-1.226%	200,609	-38.493%
2026-01-29	0.839600	0.849900	0.799000	0.799300	-4.275%	210,667	-39.247%
2026-01-28	0.835500	0.860000	0.835000	0.835000	0.000%	109,611	-41.844%
2026-01-27	0.850000	0.870000	0.835000	0.835000	-0.607%	66,458	-41.844%
2026-01-26	0.832000	0.850000	0.832000	0.840100	+0.974%	121,101	-42.197%
2026-01-23	0.850000	0.870000	0.832000	0.832000	+0.181%	41,059	-41.635%
2026-01-22	0.859000	0.870000	0.830500	0.830500	0.000%	70,991	-41.529%
2026-01-21	0.845000	0.861600	0.830500	0.830500	-1.131%	91,973	-41.529%
2026-01-20	0.820000	0.880000	0.820000	0.840000	-1.176%	93,130	-42.190%
2026-01-16	0.847900	0.870000	0.830500	0.850000	+2.397%	125,172	-42.871%
2026-01-15	0.840000	0.860000	0.830000	0.830100	+1.232%	60,343	-41.501%
2026-01-14	0.825800	0.850000	0.820000	0.820000	-0.594%	41,119	-40.780%
2026-01-13	0.840100	0.859000	0.820000	0.824900	-0.853%	50,849	-41.132%
2026-01-12	0.837700	0.850000	0.829600	0.832000	-0.680%	77,395	-41.635%
2026-01-09	0.843000	0.850000	0.833400	0.837700	-0.143%	37,111	-42.032%
2026-01-08	0.856500	0.860000	0.835000	0.838900	-2.055%	81,508	-42.115%
2026-01-07	0.850000	0.882499	0.849000	0.856500	+3.743%	42,620	-43.304%
2026-01-06	0.840000	0.850000	0.825600	0.825600	+0.073%	33,743	-41.182%
2026-01-05	0.820101	0.850000	0.820000	0.825000	+1.814%	53,838	-41.139%
2026-01-02	0.840000	0.850000	0.810300	0.810300	-2.373%	37,885	-40.072%
2025-12-31	0.850100	0.850100	0.810700	0.830000	-2.353%	195,746	-41.494%
2025-12-30	0.850100	0.890500	0.850000	0.850000	0.000%	45,138	-42.871%
2025-12-29	0.860000	0.863000	0.850000	0.850000	-1.506%	36,800	-42.871%
2025-12-26	0.850000	0.890000	0.850000	0.863000	-0.197%	52,432	-43.731%
2025-12-24	0.891000	0.891000	0.850000	0.864700	-2.908%	80,546	-43.842%
2025-12-23	0.901000	0.928000	0.880000	0.890600	-1.154%	66,147	-45.475%
2025-12-22	0.930000	0.948000	0.901000	0.901000	-3.181%	125,293	-46.104%
2025-12-19	0.930000	0.951200	0.930000	0.930600	-1.325%	26,594	-47.819%
2025-12-18	0.941300	0.959900	0.940000	0.943100	+0.223%	18,453	-48.510%
2025-12-17	0.953500	0.980000	0.941000	0.941000	+0.106%	18,402	-48.395%
2025-12-16	0.926231	0.970000	0.922800	0.940000	+3.297%	100,133	-48.340%
2025-12-15	0.940000	0.979900	0.910000	0.910000	-3.191%	32,114	-46.637%
2025-12-12	0.965000	0.980000	0.940000	0.940000	-4.082%	34,971	-48.340%
2025-12-11	0.937400	1.000000	0.937400	0.980000	+4.544%	100,753	-50.449%
2025-12-10	0.989900	0.990000	0.937400	0.937400	-3.431%	99,727	-48.197%
2025-12-09	0.999900	0.999900	0.937000	0.970700	+4.130%	100,432	-49.974%
2025-12-08	0.952000	0.960100	0.930100	0.932200	-2.080%	49,700	-47.908%
2025-12-05	0.951200	0.989900	0.930000	0.952000	+1.709%	39,750	-48.992%
2025-12-04	0.933700	0.970000	0.929000	0.936000	+0.429%	11,697	-48.120%
2025-12-03	0.980000	0.980000	0.930200	0.932000	-0.321%	78,588	-47.897%
2025-12-02	0.960000	0.976500	0.930100	0.935000	+0.863%	89,726	-48.064%
2025-12-01	0.930000	0.940000	0.890000	0.927000	-4.433%	238,485	-47.616%
2025-11-28	0.955200	0.970000	0.930000	0.970000	0.000%	49,572	-49.938%
2025-11-26	0.950000	0.980000	0.950000	0.970000	-1.020%	24,799	-49.938%
2025-11-25	1.010000	1.010000	0.952700	0.980000	-2.000%	93,653	-50.449%
2025-11-24	0.952200	1.010000	0.952200	1.000000	+5.263%	100,225	-51.440%
2025-11-21	0.950100	0.965500	0.930000	0.950000	-0.011%	95,211	-48.884%
2025-11-20	0.960000	1.020000	0.950100	0.950100	+1.074%	115,536	-48.890%
2025-11-19	0.935400	0.965000	0.930000	0.940000	-2.083%	41,248	-48.340%
2025-11-18	0.951000	1.000000	0.930000	0.960000	+0.177%	75,064	-49.417%
2025-11-17	0.997800	0.997800	0.951000	0.958300	-3.290%	44,780	-49.327%
2025-11-14	1.010000	1.020000	0.960000	0.990900	+2.134%	78,613	-50.994%
2025-11-13	0.960000	1.010000	0.924300	0.970200	+0.560%	69,394	-49.948%
2025-11-12	0.972900	1.000000	0.960000	0.964800	-1.299%	30,408	-49.668%
2025-11-11	0.979900	1.030000	0.963600	0.977500	+0.566%	104,004	-50.322%
2025-11-10	0.950000	0.990000	0.950000	0.972000	+5.161%	123,342	-50.041%
2025-11-07	0.950000	0.965800	0.900100	0.924300	-2.756%	124,396	-47.463%
2025-11-06	0.996000	0.996900	0.950000	0.950500	-4.654%	77,466	-48.911%
2025-11-05	1.000000	1.050000	0.926600	0.996900	+1.735%	188,029	-51.289%
2025-11-04	0.958300	1.050000	0.952100	0.979900	-0.810%	79,452	-50.444%
2025-11-03	1.030000	1.030000	0.956600	0.987900	-5.914%	148,426	-50.845%
2025-10-31	1.060000	1.070000	1.005000	1.050000	0.000%	108,160	-53.752%
2025-10-30	1.020000	1.090000	1.015000	1.050000	0.000%	76,111	-53.752%
2025-10-29	1.070000	1.080000	1.030000	1.050000	-0.943%	164,531	-53.752%
2025-10-28	1.030000	1.070000	1.020000	1.060000	+1.923%	88,092	-54.189%
2025-10-27	1.050000	1.090000	0.990600	1.040000	+2.970%	77,420	-53.308%
2025-10-24	0.979700	1.040000	0.979700	1.010000	0.000%	59,990	-51.921%
2025-10-23	1.010000	1.020000	0.960000	1.010000	+3.547%	65,129	-51.921%
2025-10-22	0.990000	1.000000	0.950000	0.975400	-1.534%	36,071	-50.215%
2025-10-21	1.000000	1.040000	0.980100	0.990600	-2.882%	52,980	-50.979%
2025-10-20	1.004000	1.020000	0.980100	1.020000	+5.100%	29,183	-52.392%
2025-10-17	0.960000	1.020000	0.960000	0.970500	-0.959%	118,848	-49.964%
2025-10-16	1.010000	1.090000	0.960000	0.979900	-2.980%	173,623	-50.444%
2025-10-15	1.000000	1.040000	1.000000	1.010000	0.000%	103,209	-51.921%
2025-10-14	1.020000	1.030000	0.970000	1.010000	-3.810%	199,816	-51.921%
2025-10-13	0.998300	1.070000	0.998300	1.050000	+5.179%	136,866	-53.752%
2025-10-10	1.130000	1.130000	0.950000	0.998300	-13.191%	1,522,070	-51.357%
2025-10-09	1.120000	1.180000	1.120000	1.150000	+2.679%	145,634	-57.774%
2025-10-08	1.140000	1.185000	1.100000	1.120000	-2.609%	312,879	-56.643%
2025-10-07	1.200000	1.210000	1.120000	1.150000	-0.862%	207,648	-57.774%
2025-10-06	1.190000	1.230000	1.160000	1.160000	-4.132%	191,256	-58.138%
2025-10-03	1.260000	1.308406	1.180000	1.210000	-5.469%	337,948	-59.868%
2025-10-02	1.230000	1.350000	1.230000	1.280000	+5.785%	287,332	-62.063%
2025-10-01	1.260000	1.290000	1.180000	1.210000	-3.968%	234,158	-59.868%
2025-09-30	1.290000	1.370000	1.250100	1.260000	-3.817%	309,406	-61.460%
2025-09-29	1.290000	1.348800	1.280600	1.310000	0.000%	170,117	-62.931%
2025-09-26	1.260000	1.380000	1.260000	1.310000	+4.800%	242,948	-62.931%
2025-09-25	1.400000	1.400000	1.220000	1.250000	-11.972%	706,030	-61.152%
2025-09-24	1.480000	1.480000	1.415000	1.420000	-3.401%	273,498	-65.803%
2025-09-23	1.490000	1.490300	1.460000	1.470000	-0.676%	237,615	-66.966%
2025-09-22	1.480000	1.490000	1.450800	1.480000	-0.671%	234,864	-67.189%
2025-09-19	1.470000	1.540000	1.445000	1.490000	+1.361%	1,118,349	-67.409%
2025-09-18	1.500000	1.500000	1.430000	1.470000	-1.342%	833,838	-66.966%
2025-09-17	1.470000	1.500000	1.430000	1.490000	-0.667%	839,882	-67.409%
2025-09-16	1.180000	1.500000	1.180000	1.500000	+27.119%	1,728,904	-67.627%
2025-09-15	1.060000	1.205500	1.060000	1.180000	+10.280%	704,005	-58.847%
2025-09-12	1.070000	1.109900	1.040000	1.070000	+0.943%	426,498	-54.617%
2025-09-11	1.060000	1.095000	1.030000	1.060000	0.000%	802,887	-54.189%
2025-09-10	1.090000	1.180000	0.990200	1.060000	-4.505%	338,586	-54.189%
2025-09-09	1.090000	1.120000	1.040500	1.110000	+7.767%	358,852	-56.252%
2025-09-08	1.150000	1.220000	0.992500	1.030000	-4.630%	1,342,225	-52.854%
2025-09-05	1.160000	1.250000	1.040000	1.080000	-5.263%	822,436	-55.037%
2025-09-04	1.140000	1.310000	1.080100	1.140000	-2.564%	1,032,497	-57.404%
2025-09-03	1.120000	1.280000	1.090000	1.170000	+5.405%	1,984,971	-58.496%
2025-09-02	0.891900	1.149900	0.880700	1.110000	+24.677%	2,861,536	-56.252%
2025-08-29	0.810000	0.900000	0.800000	0.890300	+13.356%	688,868	-45.457%
2025-08-28	0.829500	0.830000	0.776700	0.785400	-5.099%	346,265	-38.172%
2025-08-27	0.910000	0.920000	0.792700	0.827600	-3.879%	783,655	-41.324%
2025-08-26	0.882900	0.939600	0.830501	0.861000	+2.014%	617,506	-43.600%
2025-08-25	0.786000	0.890000	0.786000	0.844000	+8.164%	569,190	-42.464%
2025-08-22	0.773800	0.800000	0.750000	0.780300	+1.338%	125,741	-37.768%
2025-08-21	0.793300	0.793300	0.740000	0.770000	-3.738%	344,973	-36.935%
2025-08-20	0.800000	0.809000	0.783000	0.799900	+1.639%	81,122	-39.292%
2025-08-19	0.781000	0.800000	0.781000	0.787000	-0.818%	40,156	-38.297%
2025-08-18	0.765100	0.810000	0.765100	0.793490	+2.950%	107,386	-38.802%
2025-08-15	0.765000	0.790000	0.765000	0.770750	-0.932%	78,879	-36.996%
2025-08-14	0.780000	0.780000	0.771681	0.778000	+0.374%	43,326	-37.584%
2025-08-13	0.788896	0.790000	0.770000	0.775100	+0.272%	55,766	-37.350%
2025-08-12	0.780300	0.790000	0.762001	0.773000	+0.390%	47,955	-37.180%
2025-08-11	0.770500	0.790000	0.768000	0.770000	+0.260%	26,419	-36.935%
2025-08-08	0.760000	0.788000	0.760000	0.768000	-1.715%	75,864	-36.771%
2025-08-07	0.794000	0.800000	0.781400	0.781400	-0.598%	27,680	-37.855%
2025-08-06	0.790000	0.795200	0.786100	0.786100	-1.429%	42,953	-38.227%
2025-08-05	0.780000	0.810000	0.775100	0.797500	+1.206%	30,480	-39.110%
2025-08-04	0.770000	0.793549	0.761200	0.788000	+3.684%	49,599	-38.376%
2025-08-01	0.751200	0.780000	0.745000	0.760000	+0.039%	61,854	-36.105%
2025-07-31	0.758000	0.759800	0.750000	0.759700	+1.024%	51,965	-36.080%
2025-07-30	0.740500	0.780450	0.740500	0.752000	-0.792%	38,727	-35.426%
2025-07-29	0.792700	0.792700	0.749900	0.758000	-4.026%	122,384	-35.937%
2025-07-28	0.800000	0.829000	0.781000	0.789800	-0.025%	419,123	-38.516%
2025-07-25	0.810000	0.810000	0.770000	0.790000	-0.013%	62,164	-38.532%
2025-07-24	0.799000	0.819900	0.762700	0.790100	-3.658%	50,292	-38.539%
2025-07-23	0.795000	0.829900	0.795000	0.820100	+2.513%	168,548	-40.788%
2025-07-22	0.788000	0.810000	0.752500	0.800000	+1.872%	214,845	-39.300%
2025-07-21	0.797300	0.800000	0.785000	0.785300	-3.049%	55,242	-38.164%
2025-07-18	0.830000	0.830000	0.781000	0.810000	+1.250%	268,631	-40.049%
2025-07-17	0.820000	0.820000	0.780000	0.800000	+0.591%	96,843	-39.300%
2025-07-16	0.790000	0.815000	0.775500	0.795300	+4.179%	83,300	-38.941%
2025-07-15	0.751100	0.780000	0.751100	0.763400	-0.209%	32,106	-36.390%
2025-07-14	0.798600	0.820000	0.740000	0.765000	-1.303%	251,579	-36.523%
2025-07-11	0.760000	0.800000	0.758049	0.775100	+2.000%	146,310	-37.350%
2025-07-10	0.750000	0.760000	0.729900	0.759900	+2.000%	185,994	-36.097%
2025-07-09	0.730600	0.750000	0.730000	0.745000	+0.445%	38,877	-34.819%
2025-07-08	0.748900	0.748900	0.730100	0.741700	+0.243%	60,182	-34.529%
2025-07-07	0.750000	0.750000	0.724000	0.739900	-1.347%	178,018	-34.370%
2025-07-03	0.760000	0.760000	0.733100	0.750000	-1.316%	89,677	-35.253%
2025-07-02	0.760000	0.783500	0.735000	0.760000	0.000%	100,841	-36.105%
2025-07-01	0.816800	0.816800	0.746800	0.760000	-2.651%	322,680	-36.105%
2025-06-30	0.820000	0.825000	0.780700	0.780700	-4.758%	130,065	-37.799%
2025-06-27	0.780000	0.829900	0.769400	0.819700	+6.441%	326,094	-40.759%
2025-06-26	0.760000	0.799500	0.760000	0.770100	+1.316%	82,725	-36.943%
2025-06-25	0.760000	0.799700	0.757600	0.760100	-0.131%	123,714	-36.114%
2025-06-24	0.790000	0.802200	0.760000	0.761100	-3.291%	100,566	-36.198%
2025-06-23	0.788800	0.830000	0.757000	0.787000	+3.525%	85,793	-38.297%
2025-06-20	0.720600	0.799900	0.720600	0.760200	-0.105%	60,571	-36.122%
2025-06-18	0.764500	0.780000	0.750500	0.761000	-2.386%	45,775	-36.189%
2025-06-17	0.798900	0.800000	0.770100	0.779600	-0.218%	49,206	-37.712%
2025-06-16	0.798900	0.798900	0.760100	0.781300	+0.167%	60,567	-37.847%
2025-06-13	0.781500	0.790000	0.740000	0.780000	0.000%	78,058	-37.744%
2025-06-12	0.798900	0.800000	0.752500	0.780000	+0.971%	111,901	-37.744%
2025-06-11	0.810800	0.822500	0.750000	0.772500	-4.156%	82,638	-37.139%
2025-06-10	0.824900	0.824900	0.795000	0.806000	-1.707%	56,925	-39.752%
2025-06-09	0.782500	0.840000	0.782500	0.820000	+2.462%	129,228	-40.780%
2025-06-06	0.819800	0.840000	0.800000	0.800300	+0.025%	169,558	-39.323%
2025-06-05	0.820000	0.820000	0.781600	0.800100	-1.828%	55,549	-39.308%
2025-06-04	0.820000	0.820000	0.800000	0.815000	+0.369%	47,052	-40.417%
2025-06-03	0.819800	0.830000	0.780000	0.812000	-0.368%	249,954	-40.197%
2025-06-02	0.823900	0.825000	0.810101	0.815000	-0.960%	65,287	-40.417%
2025-05-30	0.828900	0.828900	0.790300	0.822900	-0.736%	64,505	-40.989%
2025-05-29	0.828900	0.830000	0.780000	0.829000	+3.392%	229,491	-41.423%
2025-05-28	0.801500	0.830000	0.800000	0.801800	-1.764%	86,110	-39.436%
2025-05-27	0.828000	0.840000	0.802500	0.816200	+0.110%	124,959	-40.505%
2025-05-23	0.813000	0.830000	0.804900	0.815300	-0.573%	211,711	-40.439%
2025-05-22	0.820000	0.830000	0.816000	0.820000	-0.122%	132,992	-40.780%
2025-05-21	0.819000	0.838900	0.810000	0.821000	-1.677%	286,661	-40.853%
2025-05-20	0.828900	0.850000	0.820400	0.835000	+1.829%	171,153	-41.844%
2025-05-19	0.803100	0.840000	0.803100	0.820000	-1.026%	84,044	-40.780%
2025-05-16	0.831800	0.839900	0.812600	0.828500	+1.037%	76,799	-41.388%
2025-05-15	0.818000	0.849900	0.801600	0.820000	-0.012%	110,049	-40.780%
2025-05-14	0.840000	0.840000	0.801500	0.820100	-1.961%	339,305	-40.788%
2025-05-13	0.835000	0.844000	0.812600	0.836500	-0.429%	146,655	-41.949%
2025-05-12	0.851100	0.869000	0.821100	0.840100	-1.304%	310,081	-42.197%
2025-05-09	0.836700	0.866500	0.835000	0.851200	+2.802%	207,128	-42.951%
2025-05-08	0.850000	0.857100	0.828000	0.828000	-2.588%	314,001	-41.353%
2025-05-07	0.875000	0.875000	0.834700	0.850000	-2.433%	89,324	-42.871%
2025-05-06	0.816800	0.880000	0.812500	0.871200	+2.627%	155,188	-44.261%
2025-05-05	0.820000	0.870400	0.820000	0.848900	+0.106%	54,872	-42.797%
2025-05-02	0.881700	0.881700	0.830000	0.848000	-4.719%	206,229	-42.736%
2025-05-01	0.870000	0.919900	0.850000	0.890000	-0.011%	192,749	-45.438%
2025-04-30	0.876400	0.890100	0.850000	0.890100	+4.245%	157,296	-45.444%
2025-04-29	0.870400	0.900000	0.840000	0.853850	-3.520%	176,983	-43.128%
2025-04-28	0.922000	0.923900	0.866100	0.885000	-3.205%	285,239	-45.130%
2025-04-25	0.871400	0.926000	0.871400	0.914300	+1.815%	229,043	-46.888%
2025-04-24	0.897300	0.966000	0.870200	0.898000	-1.600%	312,219	-45.924%
2025-04-23	0.920000	0.989400	0.860001	0.912600	-2.666%	365,086	-46.789%
2025-04-22	0.960000	0.990000	0.920600	0.937600	-8.078%	191,220	-48.208%
2025-04-21	0.788100	1.070000	0.788100	1.020000	+25.538%	1,354,218	-52.392%
2025-04-17	0.797300	0.860000	0.778000	0.812500	+5.891%	430,687	-40.234%
2025-04-16	0.831600	0.844300	0.759500	0.767300	-8.666%	152,555	-36.713%
2025-04-15	0.811500	0.850100	0.793600	0.840100	+7.087%	147,986	-42.197%
2025-04-14	0.747100	0.800000	0.747100	0.784500	+1.857%	81,209	-38.101%
2025-04-11	0.803100	0.803100	0.714400	0.770200	-0.619%	194,027	-36.951%
2025-04-10	0.778700	0.810000	0.760000	0.775000	-0.167%	112,559	-37.342%
2025-04-09	0.804900	0.860000	0.721200	0.776300	-3.047%	508,169	-37.447%
2025-04-08	0.818700	0.860000	0.800700	0.800700	+1.354%	193,788	-39.353%
2025-04-07	0.773500	0.880000	0.773500	0.790000	-7.059%	238,433	-38.532%
2025-04-04	0.860000	0.873800	0.816500	0.850000	-3.409%	385,079	-42.871%
2025-04-03	0.910000	0.910000	0.841200	0.880000	-4.762%	189,925	-44.818%
2025-04-02	0.829300	0.924000	0.799900	0.924000	+8.070%	413,570	-47.446%
2025-04-01	0.860000	0.899900	0.830800	0.855000	+0.588%	188,192	-43.205%
2025-03-31	0.910000	0.929800	0.751000	0.850000	-10.053%	1,217,802	-42.871%
2025-03-28	1.180000	1.180000	0.910700	0.945000	-19.915%	1,043,803	-48.614%
2025-03-27	1.080000	1.260000	1.060000	1.180000	+13.462%	2,316,384	-58.847%
2025-03-26	0.980000	1.080000	0.960000	1.040000	+6.667%	539,044	-53.308%
2025-03-25	0.940000	0.990000	0.910000	0.975000	+4.524%	153,570	-50.195%
2025-03-24	0.930000	0.947000	0.910000	0.932800	+1.823%	84,717	-47.942%
2025-03-21	0.932900	0.950000	0.891100	0.916100	-1.495%	126,217	-46.993%
2025-03-20	0.931300	0.931300	0.900000	0.930000	-1.064%	274,354	-47.785%
2025-03-19	0.960000	0.960100	0.910000	0.940000	-1.261%	695,969	-48.340%
2025-03-18	1.000000	1.000000	0.910000	0.952000	-4.800%	489,578	-48.992%
2025-03-17	0.960000	1.033500	0.960000	1.000000	+2.030%	582,081	-51.440%
2025-03-14	1.000000	1.000000	0.960000	0.980100	-0.990%	404,026	-50.454%
2025-03-13	1.120000	1.130000	0.980000	0.989900	-13.167%	547,049	-50.945%
2025-03-12	1.120000	1.229700	1.110000	1.140000	+0.885%	348,388	-57.404%
2025-03-11	1.110000	1.151000	1.060100	1.130000	+1.802%	281,966	-57.027%
2025-03-10	1.160000	1.205000	1.090000	1.110000	-4.721%	458,794	-56.252%
2025-03-07	1.080000	1.210000	1.080000	1.165000	+5.909%	405,957	-58.318%
2025-03-06	1.290000	1.290000	1.100000	1.100000	-16.031%	887,596	-55.855%
2025-03-05	1.420000	1.490000	1.240000	1.310000	-6.429%	971,038	-62.931%
2025-03-04	1.350000	1.540000	1.320000	1.400000	+2.190%	1,621,646	-65.314%
2025-03-03	1.300000	1.490000	1.295000	1.370000	+10.484%	1,779,668	-64.555%
2025-02-28	1.160000	1.360000	0.980000	1.240000	+5.983%	1,228,415	-60.839%
2025-02-27	1.205000	1.330000	1.160000	1.170000	+3.540%	1,704,255	-58.496%
2025-02-26	1.010000	1.500000	0.990300	1.130000	+8.654%	7,255,505	-57.027%
2025-02-25	1.020000	1.070000	0.925000	1.040000	-9.565%	1,284,461	-53.308%
2025-02-24	0.910000	1.195000	0.902600	1.150000	+26.429%	2,675,682	-57.774%
2025-02-21	0.919000	0.920000	0.888800	0.909600	+3.352%	302,649	-46.614%
2025-02-20	0.864900	0.920000	0.858000	0.880100	+2.100%	371,997	-44.824%
2025-02-19	0.869200	0.880000	0.856300	0.862000	+0.701%	139,563	-43.666%
2025-02-18	0.857700	0.887000	0.850000	0.856000	-2.395%	217,270	-43.271%
2025-02-14	0.899600	0.909000	0.863000	0.877000	-1.350%	185,451	-44.629%
2025-02-13	0.900000	0.928800	0.880000	0.889000	+1.728%	575,333	-45.377%
2025-02-12	0.878400	0.888400	0.861000	0.873900	+0.333%	95,535	-44.433%
2025-02-11	0.880000	0.890000	0.852900	0.871000	+1.185%	71,096	-44.248%
2025-02-10	0.869700	0.882000	0.841500	0.860800	+2.476%	168,284	-43.587%
2025-02-07	0.860100	0.879900	0.831300	0.840000	-2.337%	186,136	-42.190%
2025-02-06	0.868500	0.888000	0.860000	0.860100	-0.105%	106,445	-43.541%
2025-02-05	0.850000	0.890000	0.846000	0.861000	+0.012%	139,646	-43.600%
2025-02-04	0.886000	0.899000	0.849900	0.860900	+0.105%	167,867	-43.594%
2025-02-03	0.850000	0.899000	0.850000	0.860000	-2.162%	122,055	-43.535%
2025-01-31	0.890000	0.897000	0.845000	0.879000	-1.236%	212,149	-44.755%
2025-01-30	0.938700	0.938700	0.862600	0.890000	-2.423%	195,069	-45.438%
2025-01-29	0.930000	0.930000	0.880100	0.912100	-1.063%	189,010	-46.760%
2025-01-28	0.910000	0.937400	0.907200	0.921900	-0.871%	206,719	-47.326%
2025-01-27	0.868000	0.966000	0.851100	0.930000	+4.471%	563,428	-47.785%
2025-01-24	0.865200	0.900000	0.860000	0.890200	+1.912%	156,552	-45.450%
2025-01-23	0.878000	0.880000	0.840800	0.873500	+0.345%	327,615	-44.408%
2025-01-22	0.872460	0.899900	0.860201	0.870500	-0.503%	247,585	-44.216%
2025-01-21	0.886800	0.890000	0.849000	0.874900	+0.552%	213,997	-44.497%
2025-01-17	0.886400	0.900000	0.870000	0.870100	+1.127%	117,209	-44.190%
2025-01-16	0.895000	0.900000	0.841000	0.860400	-3.575%	151,875	-43.561%
2025-01-15	0.875000	0.909000	0.827000	0.892300	+0.067%	264,857	-45.579%
2025-01-14	0.900000	0.928800	0.871200	0.891700	-0.713%	246,984	-45.542%
2025-01-13	0.880300	0.924500	0.860100	0.898100	-0.817%	220,409	-45.930%
2025-01-10	0.910000	0.922000	0.879900	0.905500	+2.898%	388,778	-46.372%
2025-01-08	0.900000	0.950000	0.880000	0.880000	-4.348%	294,766	-44.818%

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

CCG
Cheche Group Inc. Class A
stock NASDAQ