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
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
4th Feb 2026 (Wed) 0.7889 0.809 0.7888 0.80 9,623
3rd Feb 2026 (Tue) 0.80 0.8077 0.80 0.7901 6,126
2nd Feb 2026 (Mon) 0.80 0.805 0.791 0.80 17,473
30th Jan 2026 (Fri) 0.802 0.8035 0.7899 0.7895 8,500
29th Jan 2026 (Thu) 0.8397 0.8397 0.7993 0.7993 4,442
28th Jan 2026 (Wed) 0.835 0.8598 0.835 0.835 12,519
27th Jan 2026 (Tue) 0.859 0.86 0.859 0.835 1,800
26th Jan 2026 (Mon) 0.849 0.85 0.84 0.8401 11,452
23rd Jan 2026 (Fri) 0.85 0.8598 0.85 0.832 2,137
22nd Jan 2026 (Thu) 0.859 0.87 0.8388 0.8305 9,886
21st Jan 2026 (Wed) 0.84 0.855 0.84 0.8305 7,240
20th Jan 2026 (Tue) 0.859 0.87 0.8429 0.84 3,600
19th Jan 2026 (Mon) 0.85 0.87 0.85 0.85 10,860
16th Jan 2026 (Fri) 0.85 0.87 0.85 0.85 10,860
15th Jan 2026 (Thu) 0.8499 0.8577 0.848 0.8301 11,986
14th Jan 2026 (Wed) 0.8201 0.83 0.82 0.82 2,761
13th Jan 2026 (Tue) 0.859 0.859 0.8296 0.832 10,788
12th Jan 2026 (Mon) 0.8334 0.8487 0.83 0.832 11,885
9th Jan 2026 (Fri) 0.8499 0.85 0.8417 0.8377 2,920
8th Jan 2026 (Thu) 0.8455 0.8455 0.835 0.8389 5,221
7th Jan 2026 (Wed) 0.849 0.88 0.849 0.8565 16,779
6th Jan 2026 (Tue) 0.8303 0.84 0.8299 0.8256 2,514
5th Jan 2026 (Mon) 0.8399 0.85 0.825 0.825 1,557
2nd Jan 2026 (Fri) 0.8348 0.8348 0.8226 0.8103 3
1st Jan 2026 (Thu) 0.8501 0.8501 0.82 0.83 67,778
31st Dec 2025 (Wed) 0.8501 0.8501 0.82 0.83 67,778
30th Dec 2025 (Tue) 0.8501 0.87 0.8501 0.85 12,427
29th Dec 2025 (Mon) 0.86 0.86 0.85 0.85 9,040
26th Dec 2025 (Fri) 0.85 0.889 0.85 0.863 3,291
25th Dec 2025 (Thu) 0.87 0.873 0.85 0.8647 35,857
24th Dec 2025 (Wed) 0.87 0.873 0.85 0.8647 35,857
23rd Dec 2025 (Tue) 0.90 0.9025 0.88 0.8906 6,813
22nd Dec 2025 (Mon) 0.929 0.948 0.905 0.901 30,331
19th Dec 2025 (Fri) 0.9428 0.9428 0.9303 0.9306 1,267
18th Dec 2025 (Thu) 0.9413 0.9599 0.941 0.9431 4,233
17th Dec 2025 (Wed) 0.9701 0.9701 0.9447 0.941 1,850
16th Dec 2025 (Tue) 0.9399 0.9612 0.9399 0.94 28,231
15th Dec 2025 (Mon) 0.9571 0.9571 0.9299 0.91 4,657
12th Dec 2025 (Fri) 0.962 0.962 0.962 0.94 243
11th Dec 2025 (Thu) 0.989 1.00 0.988 0.98 35,110
10th Dec 2025 (Wed) 0.9898 0.99 0.95 0.9374 12,544
9th Dec 2025 (Tue) 0.9639 0.9895 0.9629 0.9707 9,763
8th Dec 2025 (Mon) 0.952 0.9601 0.94 0.9322 28,085
FTSE 100 Latest
Value10,369.75
Change60.53