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

Date	Open	High	Low	Close	Volume	Change (%)
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.