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
20th May 2026 (Wed) 0.62 0.62 0.587 0.614 525
19th May 2026 (Tue) 0.65 0.65 0.5985 0.6018 12,436
18th May 2026 (Mon) 0.64 0.6599 0.63 0.62 7,001
15th May 2026 (Fri) 0.66 0.66 0.64 0.6401 25,288
14th May 2026 (Thu) 0.6822 0.69 0.653 0.675 12,411
13th May 2026 (Wed) 0.7046 0.71 0.67 0.6822 9,178
12th May 2026 (Tue) 0.6701 0.71 0.6701 0.6842 3,370
11th May 2026 (Mon) 0.6829 0.6829 0.668 0.676 9,986
8th May 2026 (Fri) 0.7001 0.7001 0.66 0.6698 4,536
7th May 2026 (Thu) 0.675 0.675 0.675 0.6669 100
6th May 2026 (Wed) 0.6827 0.70 0.6827 0.6901 13,802
5th May 2026 (Tue) 0.6845 0.6845 0.6743 0.6653 3,900
4th May 2026 (Mon) 0.6713 0.6999 0.66 0.66 26,646
1st May 2026 (Fri) 0.70 0.73 0.70 0.71 924
30th Apr 2026 (Thu) 0.70 0.70 0.675 0.6808 3,076
29th Apr 2026 (Wed) 0.6856 0.6856 0.66 0.6638 9,295
28th Apr 2026 (Tue) 0.70 0.7002 0.70 0.6987 2,963
27th Apr 2026 (Mon) 0.721 0.73 0.7169 0.7089 3,212
24th Apr 2026 (Fri) 0.719 0.72 0.70 0.717 1,978
23rd Apr 2026 (Thu) 0.6877 0.721 0.6877 0.7109 7,931
22nd Apr 2026 (Wed) 0.6799 0.721 0.6799 0.7105 11,886
21st Apr 2026 (Tue) 0.72 0.7418 0.6911 0.6934 6,208
20th Apr 2026 (Mon) 0.75 0.77 0.7177 0.7151 13,291
17th Apr 2026 (Fri) 0.686 0.7385 0.66 0.72 42,707
16th Apr 2026 (Thu) 0.701 0.705 0.6851 0.6911 12,459
15th Apr 2026 (Wed) 0.72 0.724 0.7001 0.6996 24,030
14th Apr 2026 (Tue) 0.73 0.745 0.72 0.72 8,207
13th Apr 2026 (Mon) 0.76 0.76 0.7258 0.726 12,003
10th Apr 2026 (Fri) 0.8004 0.8004 0.76 0.7699 2,262
9th Apr 2026 (Thu) 0.812 0.83 0.812 0.8125 4,943
8th Apr 2026 (Wed) 0.8698 0.8699 0.8351 0.8271 6,805
7th Apr 2026 (Tue) 0.88 0.88 0.842 0.8664 6,690
6th Apr 2026 (Mon) 0.9111 0.912 0.8801 0.8988 6,841
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
FTSE 100 Latest
Value10,443.47
Change11.13