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

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

0.7920 -0.0360 (-4.35%)
Streaming Delayed Price Updated: 3:29 PM EDT, Aug 1, 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 (%)
Jul 31, 2024 0.8551 0.8551 0.7690 0.8280 180,575 -0.03(-3.61%)
Jul 30, 2024 0.8660 0.8749 0.8410 0.8590 90,244 -0.01(-0.69%)
Jul 29, 2024 0.8985 0.9050 0.8610 0.8650 123,680 -0.02(-2.70%)
Jul 26, 2024 0.9000 0.9001 0.8680 0.8890 97,260 -0.02(-2.31%)
Jul 25, 2024 0.8600 0.9290 0.8600 0.9100 109,840 +0.03(+2.82%)
Jul 24, 2024 0.8878 0.9050 0.8500 0.8850 267,616 -0.03(-3.59%)
Jul 23, 2024 0.8600 0.9362 0.8412 0.9180 234,088 +0.04(+4.56%)
Jul 22, 2024 0.8739 0.9095 0.8510 0.8780 142,599 -0.01(-1.41%)
Jul 19, 2024 0.8627 0.8997 0.8627 0.8906 176,881 +0.03(+3.28%)
Jul 18, 2024 0.8423 0.9020 0.8423 0.8623 130,701 +0.00(+0.50%)
Jul 17, 2024 0.9359 0.9501 0.8400 0.8580 312,958 -0.08(-8.32%)
Jul 16, 2024 0.9100 0.9553 0.9100 0.9359 186,451 +0.02(+2.26%)
Jul 15, 2024 0.9897 0.9950 0.9151 0.9152 227,760 -0.11(-11.15%)
Jul 12, 2024 0.9400 1.080 0.9400 1.030 715,857 +0.07(+7.31%)
Jul 11, 2024 0.9710 1.010 0.9450 0.9598 624,362 -0.04(-4.02%)
Jul 10, 2024 0.8102 1.029 0.8100 1.000 906,018 +0.20(+25.71%)
Jul 09, 2024 0.7483 0.7955 0.7373 0.7955 199,829 +0.04(+4.67%)
Jul 08, 2024 0.7300 0.7900 0.7000 0.7600 275,495 +0.04(+5.54%)
Jul 05, 2024 0.7500 0.7500 0.7114 0.7201 66,630 -0.01(-1.96%)
Jul 03, 2024 0.7212 0.7640 0.7212 0.7345 80,437 +0.00(+0.18%)
Jul 02, 2024 0.7600 0.7598 0.7200 0.7332 143,382 -0.03(-4.47%)
Jul 01, 2024 0.8280 0.8478 0.7320 0.7675 272,259 -0.06(-7.42%)
Jun 28, 2024 0.7931 0.8782 0.7800 0.8290 189,489 -0.00(-0.12%)
Jun 27, 2024 0.8137 0.8788 0.7619 0.8300 483,670 +0.06(+8.07%)
Jun 26, 2024 0.7600 0.7770 0.7400 0.7680 240,349 +0.03(+3.91%)
Jun 25, 2024 0.7200 0.7479 0.7200 0.7391 184,506 +0.00(+0.56%)
Jun 24, 2024 0.8185 0.8185 0.7154 0.7350 430,632 -0.10(-12.34%)
Jun 21, 2024 0.8000 0.8700 0.7725 0.8385 503,303 -0.01(-0.97%)
Jun 20, 2024 0.7730 0.8800 0.7700 0.8467 3,898,941 +0.11(+14.57%)
Jun 18, 2024 0.7235 0.7614 0.6612 0.7390 312,482 +0.00(+0.54%)
Jun 17, 2024 0.7700 0.7789 0.7000 0.7350 271,120 -0.04(-4.63%)
Jun 14, 2024 0.8170 0.8288 0.7510 0.7707 240,747 -0.04(-4.75%)
Jun 13, 2024 0.8300 0.8500 0.8064 0.8091 252,133 -0.06(-7.00%)
Jun 12, 2024 0.8301 0.9438 0.8269 0.8700 378,935 +0.04(+4.81%)
Jun 11, 2024 0.8310 0.8439 0.8101 0.8301 210,360 -0.02(-2.64%)
Jun 10, 2024 0.8700 0.9000 0.8310 0.8526 192,582 -0.07(-7.75%)
Jun 07, 2024 0.9570 0.9698 0.9000 0.9242 305,414 -0.08(-7.58%)
Jun 06, 2024 1.020 1.020 0.9650 1.000 483,889 -0.02(-1.96%)
Jun 05, 2024 1.010 1.110 0.9900 1.020 928,894 +0.02(+2.50%)
Jun 04, 2024 1.000 1.038 0.9500 0.9951 865,382 -0.06(-6.12%)
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.