Cheche Group Inc. - Class A Ordinary Shares (CCG)
0.9400
+0.0300 (3.30%)
NASDAQ · Last Trade: Dec 16th, 10:40 PM EST
Historical Prices For Cheche Group Inc. - Class A Ordinary Shares (CCG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/16/2025 | 0.93 | 0.97 | 0.92 | 0.94 | 100,131 | 0.94 |
| 12/15/2025 | 0.94 | 0.98 | 0.91 | 0.91 | 32,114 | 0.91 |
| 12/12/2025 | 0.96 | 0.98 | 0.94 | 0.94 | 34,971 | 0.94 |
| 12/11/2025 | 0.94 | 1.00 | 0.94 | 0.98 | 100,753 | 0.98 |
| 12/10/2025 | 0.99 | 0.99 | 0.94 | 0.94 | 99,727 | 0.94 |
| 12/09/2025 | 1.00 | 1.00 | 0.94 | 0.97 | 100,432 | 0.97 |
| 12/08/2025 | 0.95 | 0.96 | 0.93 | 0.93 | 49,700 | 0.93 |
| 12/05/2025 | 0.95 | 0.99 | 0.93 | 0.95 | 39,750 | 0.95 |
| 12/04/2025 | 0.93 | 0.97 | 0.93 | 0.94 | 11,687 | 0.94 |
| 12/03/2025 | 0.98 | 0.98 | 0.93 | 0.93 | 78,588 | 0.93 |
| 12/02/2025 | 0.96 | 0.98 | 0.93 | 0.94 | 89,726 | 0.94 |
| 12/01/2025 | 0.93 | 0.94 | 0.89 | 0.93 | 238,485 | 0.93 |
| 11/28/2025 | 0.96 | 0.97 | 0.93 | 0.97 | 49,572 | 0.97 |
| 11/26/2025 | 0.95 | 0.98 | 0.95 | 0.97 | 24,799 | 0.97 |
| 11/25/2025 | 1.01 | 1.01 | 0.95 | 0.98 | 93,653 | 0.98 |
| 11/24/2025 | 0.95 | 1.01 | 0.95 | 1.00 | 100,224 | 1.00 |
| 11/21/2025 | 0.95 | 0.97 | 0.93 | 0.95 | 95,211 | 0.95 |
| 11/20/2025 | 0.96 | 1.02 | 0.95 | 0.95 | 115,536 | 0.95 |
| 11/19/2025 | 0.94 | 0.96 | 0.93 | 0.94 | 41,242 | 0.94 |
| 11/18/2025 | 0.95 | 1.00 | 0.93 | 0.96 | 75,064 | 0.96 |
| 11/17/2025 | 1.00 | 1.00 | 0.95 | 0.96 | 44,780 | 0.96 |
| 11/14/2025 | 1.01 | 1.02 | 0.96 | 0.99 | 78,613 | 0.99 |
| 11/13/2025 | 0.96 | 1.01 | 0.92 | 0.97 | 69,386 | 0.97 |
| 11/12/2025 | 0.97 | 1.00 | 0.96 | 0.96 | 30,166 | 0.96 |
| 11/11/2025 | 0.98 | 1.03 | 0.96 | 0.98 | 104,004 | 0.98 |
| 11/10/2025 | 0.95 | 0.99 | 0.95 | 0.97 | 123,342 | 0.97 |
| 11/07/2025 | 0.95 | 0.97 | 0.90 | 0.92 | 124,396 | 0.92 |
| 11/06/2025 | 1.00 | 1.00 | 0.95 | 0.95 | 65,974 | 0.95 |
| 11/05/2025 | 1.00 | 1.05 | 0.93 | 1.00 | 183,059 | 1.00 |
| 11/04/2025 | 0.96 | 1.05 | 0.95 | 0.98 | 79,452 | 0.98 |
| 11/03/2025 | 1.03 | 1.03 | 0.96 | 0.99 | 148,425 | 0.99 |
| 10/31/2025 | 1.06 | 1.07 | 1.00 | 1.05 | 108,160 | 1.05 |
| 10/30/2025 | 1.02 | 1.09 | 1.01 | 1.05 | 76,071 | 1.05 |
| 10/29/2025 | 1.07 | 1.08 | 1.03 | 1.05 | 164,531 | 1.05 |
| 10/28/2025 | 1.03 | 1.07 | 1.02 | 1.06 | 88,002 | 1.06 |
| 10/27/2025 | 1.05 | 1.09 | 0.99 | 1.04 | 77,420 | 1.04 |
| 10/24/2025 | 0.98 | 1.04 | 0.98 | 1.01 | 59,990 | 1.01 |
| 10/23/2025 | 1.01 | 1.02 | 0.96 | 1.01 | 65,129 | 1.01 |
| 10/22/2025 | 0.99 | 1.00 | 0.95 | 0.98 | 36,071 | 0.98 |
| 10/21/2025 | 1.00 | 1.04 | 0.98 | 0.99 | 52,953 | 0.99 |
| 10/20/2025 | 1.00 | 1.02 | 0.98 | 1.02 | 29,183 | 1.02 |
| 10/17/2025 | 0.96 | 1.02 | 0.96 | 0.97 | 118,848 | 0.97 |
| 10/16/2025 | 1.01 | 1.09 | 0.96 | 0.98 | 173,623 | 0.98 |
| 10/15/2025 | 1.00 | 1.04 | 1.00 | 1.01 | 101,208 | 1.01 |
| 10/14/2025 | 1.02 | 1.03 | 0.97 | 1.01 | 199,816 | 1.01 |
| 10/13/2025 | 1.00 | 1.07 | 1.00 | 1.05 | 136,866 | 1.05 |
| 10/10/2025 | 1.13 | 1.13 | 0.95 | 1.00 | 1,522,070 | 1.00 |
| 10/09/2025 | 1.12 | 1.18 | 1.12 | 1.15 | 145,630 | 1.15 |
| 10/08/2025 | 1.14 | 1.19 | 1.10 | 1.12 | 312,879 | 1.12 |
| 10/07/2025 | 1.20 | 1.21 | 1.12 | 1.15 | 207,648 | 1.15 |
| 10/06/2025 | 1.19 | 1.23 | 1.16 | 1.16 | 189,256 | 1.16 |
| 10/03/2025 | 1.26 | 1.31 | 1.18 | 1.21 | 337,948 | 1.21 |
| 10/02/2025 | 1.23 | 1.35 | 1.23 | 1.28 | 283,332 | 1.28 |
| 10/01/2025 | 1.26 | 1.29 | 1.18 | 1.21 | 234,155 | 1.21 |
| 9/30/2025 | 1.29 | 1.37 | 1.25 | 1.26 | 309,406 | 1.26 |
| 9/29/2025 | 1.29 | 1.35 | 1.28 | 1.31 | 170,117 | 1.31 |
| 9/26/2025 | 1.26 | 1.38 | 1.26 | 1.31 | 242,948 | 1.31 |
| 9/25/2025 | 1.40 | 1.40 | 1.22 | 1.25 | 705,528 | 1.25 |
| 9/24/2025 | 1.48 | 1.48 | 1.42 | 1.42 | 272,423 | 1.42 |
| 9/23/2025 | 1.49 | 1.49 | 1.46 | 1.47 | 235,615 | 1.47 |
| 9/22/2025 | 1.48 | 1.49 | 1.45 | 1.48 | 234,804 | 1.48 |
| 9/19/2025 | 1.47 | 1.54 | 1.45 | 1.49 | 1,118,349 | 1.49 |
| 9/18/2025 | 1.50 | 1.50 | 1.43 | 1.47 | 831,818 | 1.47 |
| 9/17/2025 | 1.47 | 1.50 | 1.43 | 1.49 | 838,882 | 1.49 |