Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cheche Group In (CCG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.8988 0.9002 0.8765 0.8901 5,183
2nd Apr 2026 (Thu) 0.8988 0.9002 0.8765 0.8901 5,183
1st Apr 2026 (Wed) 0.9008 0.9226 0.8801 0.875 6,750
31st Mar 2026 (Tue) 0.9131 0.9219 0.8662 0.884 7,065
30th Mar 2026 (Mon) 0.7555 0.95 0.754 0.8621 27,919
27th Mar 2026 (Fri) 0.768 0.785 0.7562 0.766 13,781
26th Mar 2026 (Thu) 0.766 0.775 0.75 0.745 10,535
25th Mar 2026 (Wed) 0.7668 0.80 0.7668 0.7826 8,700
24th Mar 2026 (Tue) 0.7556 0.7956 0.75 0.7855 15,394
23rd Mar 2026 (Mon) 0.7614 0.7764 0.7614 0.7695 1,010
20th Mar 2026 (Fri) 0.7605 0.775 0.7605 0.765 365
19th Mar 2026 (Thu) 0.7651 0.785 0.7534 0.7794 7,967
18th Mar 2026 (Wed) 0.7949 0.7949 0.781 0.7905 2,041
17th Mar 2026 (Tue) 0.79 0.804 0.79 0.7949 3,404
16th Mar 2026 (Mon) 0.78 0.78 0.78 0.7699 2,112
13th Mar 2026 (Fri) 0.7768 0.777 0.7681 0.7738 10,039
12th Mar 2026 (Thu) 0.788 0.79 0.77 0.7718 8,416
11th Mar 2026 (Wed) 0.7899 0.79 0.7704 0.7708 5,588
10th Mar 2026 (Tue) 0.785 0.785 0.7701 0.7801 3,546
9th Mar 2026 (Mon) 0.7635 0.7642 0.7627 0.7713 1,167
6th Mar 2026 (Fri) 0.79 0.79 0.79 0.7801 2,002
5th Mar 2026 (Thu) 0.79 0.7995 0.7899 0.795 214
4th Mar 2026 (Wed) 0.7855 0.79 0.7558 0.78 12,392
3rd Mar 2026 (Tue) 0.77 0.7947 0.77 0.80 2,207
2nd Mar 2026 (Mon) 0.789 0.8026 0.7859 0.80 9,631
27th Feb 2026 (Fri) 0.80 0.80 0.784 0.7985 937
26th Feb 2026 (Thu) 0.7698 0.80 0.7698 0.79 8,912
25th Feb 2026 (Wed) 0.782 0.782 0.7752 0.7752 0
24th Feb 2026 (Tue) 0.782 0.782 0.7691 0.7691 0
23rd Feb 2026 (Mon) 0.782 0.782 0.76 0.7691 1,018
20th Feb 2026 (Fri) 0.7899 0.7928 0.7899 0.7898 2,156
19th Feb 2026 (Thu) 0.778 0.7801 0.7711 0.7801 1,412
18th Feb 2026 (Wed) 0.795 0.80 0.7948 0.7999 5,589
17th Feb 2026 (Tue) 0.7996 0.805 0.7551 0.7838 4,308
16th Feb 2026 (Mon) 0.7741 0.8098 0.7741 0.80 3,470
13th Feb 2026 (Fri) 0.7741 0.8098 0.7741 0.80 3,470
12th Feb 2026 (Thu) 0.8105 0.8105 0.798 0.798 0
11th Feb 2026 (Wed) 0.8105 0.8105 0.7416 0.798 13,539
10th Feb 2026 (Tue) 0.79 0.8434 0.79 0.838 10,723
9th Feb 2026 (Mon) 0.8022 0.81 0.7799 0.8049 35,903
6th Feb 2026 (Fri) 0.80 0.8026 0.7999 0.80 8,658
5th Feb 2026 (Thu) 0.782 0.7998 0.7801 0.796 3,521
FTSE 100 Latest
Value10,436.29
Change71.50