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
19th Sep 2025 (Fri) 1.45 1.53 1.45 1.49 52,873
18th Sep 2025 (Thu) 1.46 1.50 1.45 1.47 58,054
17th Sep 2025 (Wed) 1.46 1.50 1.45 1.49 94,271
16th Sep 2025 (Tue) 1.195 1.495 1.195 1.50 117,131
15th Sep 2025 (Mon) 1.08 1.18 1.08 1.18 28,129
12th Sep 2025 (Fri) 1.05 1.105 1.04 1.07 25,178
11th Sep 2025 (Thu) 1.08 1.085 1.03 1.06 22,417
10th Sep 2025 (Wed) 1.12 1.14 1.00 1.06 29,120
9th Sep 2025 (Tue) 1.085 1.11 1.05 1.11 17,412
8th Sep 2025 (Mon) 1.17 1.22 0.9925 1.03 110,363
5th Sep 2025 (Fri) 1.17 1.24 1.045 1.08 40,494
4th Sep 2025 (Thu) 1.125 1.30 1.09 1.14 63,968
3rd Sep 2025 (Wed) 1.13 1.27 1.10 1.17 107,160
2nd Sep 2025 (Tue) 0.90 1.14 0.89 1.11 158,614
1st Sep 2025 (Mon) 0.8103 0.90 0.8101 0.8903 73,216
29th Aug 2025 (Fri) 0.8103 0.90 0.8101 0.8903 73,216
28th Aug 2025 (Thu) 0.8201 0.8201 0.7867 0.7854 23,581
27th Aug 2025 (Wed) 0.9012 0.9194 0.7946 0.8276 87,942
26th Aug 2025 (Tue) 0.8562 0.9353 0.8562 0.861 36,155
25th Aug 2025 (Mon) 0.7951 0.88 0.7951 0.844 36,690
22nd Aug 2025 (Fri) 0.7851 0.79 0.7845 0.7803 388
21st Aug 2025 (Thu) 0.789 0.789 0.75 0.77 46,974
20th Aug 2025 (Wed) 0.79 0.79 0.783 0.7999 7,867
19th Aug 2025 (Tue) 0.78 0.787 0.78 0.787 100
18th Aug 2025 (Mon) 0.78 0.80 0.78 0.7934 9,870
15th Aug 2025 (Fri) 0.77 0.77 0.7685 0.7707 2,118
14th Aug 2025 (Thu) 0.774 0.774 0.772 0.778 200
13th Aug 2025 (Wed) 0.79 0.79 0.775 0.7751 9,291
12th Aug 2025 (Tue) 0.773 0.773 0.7653 0.773 7,149
11th Aug 2025 (Mon) 0.769 0.7694 0.769 0.77 210
8th Aug 2025 (Fri) 0.784 0.784 0.768 0.768 3,153
7th Aug 2025 (Thu) 0.80 0.80 0.7823 0.7814 13,781
6th Aug 2025 (Wed) 0.7885 0.7885 0.7881 0.7861 630
5th Aug 2025 (Tue) 0.81 0.81 0.79 0.7975 2,811
4th Aug 2025 (Mon) 0.7742 0.7742 0.7612 0.788 2,000
1st Aug 2025 (Fri) 0.7512 0.76 0.7451 0.76 7,831
31st Jul 2025 (Thu) 0.759 0.7597 0.759 0.7597 55
30th Jul 2025 (Wed) 0.759 0.766 0.759 0.752 2,319
29th Jul 2025 (Tue) 0.785 0.785 0.75 0.758 20,810
28th Jul 2025 (Mon) 0.80 0.825 0.79 0.7898 28,466
25th Jul 2025 (Fri) 0.7804 0.7804 0.7703 0.79 6,300
24th Jul 2025 (Thu) 0.7627 0.78 0.7627 0.7901 1,410
23rd Jul 2025 (Wed) 0.8125 0.8136 0.805 0.8201 20,625
22nd Jul 2025 (Tue) 0.788 0.809 0.765 0.80 3,930
FTSE 100 Latest
Value9,216.67
Change-11.44