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
18th Jul 2025 (Fri) 0.8111 0.8231 0.7813 0.81 15,471
17th Jul 2025 (Thu) 0.7855 0.80 0.7827 0.80 290
16th Jul 2025 (Wed) 0.79 0.81 0.79 0.7953 2,920
15th Jul 2025 (Tue) 0.7663 0.7663 0.76 0.7634 1,059
14th Jul 2025 (Mon) 0.7931 0.8109 0.75 0.765 22,543
11th Jul 2025 (Fri) 0.769 0.7975 0.769 0.7751 5,384
10th Jul 2025 (Thu) 0.73 0.76 0.73 0.7599 8,400
9th Jul 2025 (Wed) 0.74 0.745 0.74 0.745 25
8th Jul 2025 (Tue) 0.74 0.7458 0.74 0.7417 8,787
7th Jul 2025 (Mon) 0.74 0.74 0.7251 0.7399 22,557
4th Jul 2025 (Fri) 0.75 0.7535 0.7331 0.75 12,449
3rd Jul 2025 (Thu) 0.75 0.7535 0.7331 0.75 12,449
2nd Jul 2025 (Wed) 0.7622 0.7699 0.742 0.76 3,107
1st Jul 2025 (Tue) 0.7808 0.7808 0.7576 0.76 17,849
30th Jun 2025 (Mon) 0.825 0.825 0.8167 0.7807 1,886
27th Jun 2025 (Fri) 0.779 0.8107 0.779 0.8197 35,820
26th Jun 2025 (Thu) 0.77 0.797 0.77 0.7701 2,800
25th Jun 2025 (Wed) 0.7701 0.789 0.7576 0.7601 2,334
24th Jun 2025 (Tue) 0.80 0.80 0.76 0.7611 5,365
23rd Jun 2025 (Mon) 0.80 0.80 0.76 0.787 7,175
20th Jun 2025 (Fri) 0.78 0.78 0.7602 0.7602 1,181
19th Jun 2025 (Thu) 0.78 0.78 0.77 0.761 1,096
18th Jun 2025 (Wed) 0.78 0.78 0.77 0.761 1,096
17th Jun 2025 (Tue) 0.795 0.795 0.7795 0.7796 301
16th Jun 2025 (Mon) 0.77 0.78 0.77 0.7813 646
13th Jun 2025 (Fri) 0.7551 0.78 0.7525 0.78 6,470
12th Jun 2025 (Thu) 0.7725 0.78 0.7566 0.78 12,119
11th Jun 2025 (Wed) 0.806 0.806 0.75 0.7725 3,605
10th Jun 2025 (Tue) 0.8092 0.8092 0.8092 0.806 629
9th Jun 2025 (Mon) 0.8125 0.835 0.8125 0.82 2,958
6th Jun 2025 (Fri) 0.8195 0.84 0.8011 0.8003 8,438
5th Jun 2025 (Thu) 0.82 0.82 0.8137 0.8001 3,171
4th Jun 2025 (Wed) 0.81 0.8175 0.81 0.815 1,095
3rd Jun 2025 (Tue) 0.78 0.8252 0.78 0.812 11,121
2nd Jun 2025 (Mon) 0.825 0.825 0.8204 0.815 1,063
30th May 2025 (Fri) 0.81 0.8102 0.81 0.8229 13,810
29th May 2025 (Thu) 0.8001 0.8279 0.7875 0.829 6,705
28th May 2025 (Wed) 0.8158 0.8158 0.80 0.80 3,623
27th May 2025 (Tue) 0.815 0.815 0.815 0.815 7,214
26th May 2025 (Mon) 0.8153 0.8153 0.8153 0.8153 0
24th May 2025 (Sat) 0.8261 0.8289 0.8261 0.8153 8,070
23rd May 2025 (Fri) 0.8261 0.8289 0.8261 0.8261 8,070
22nd May 2025 (Thu) 0.821 0.821 0.821 0.821 2,206
21st May 2025 (Wed) 0.823 0.823 0.823 0.823 4,038
20th May 2025 (Tue) 0.8328 0.8356 0.8289 0.8343 12,919
19th May 2025 (Mon) 0.8035 0.8035 0.8035 0.8035 6,629
FTSE 100 Latest
Value8,992.12
Change19.48