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
10th Jul 2026 (Fri) 0.465 0.4811 0.4434 0.47 17,697
9th Jul 2026 (Thu) 0.41 0.4741 0.41 0.46 19,064
8th Jul 2026 (Wed) 0.4201 0.4437 0.42 0.445 12,042
7th Jul 2026 (Tue) 0.455 0.455 0.3997 0.4194 8,434
6th Jul 2026 (Mon) 0.4802 0.4802 0.4732 0.4701 1,956
3rd Jul 2026 (Fri) 0.4689 0.4872 0.4689 0.4872 0
2nd Jul 2026 (Thu) 0.4689 0.485 0.4688 0.4872 7,585
1st Jul 2026 (Wed) 0.52 0.52 0.4701 0.4856 5,174
30th Jun 2026 (Tue) 0.50 0.58 0.483 0.539 27,554
29th Jun 2026 (Mon) 0.4051 0.463 0.4051 0.45 14,574
26th Jun 2026 (Fri) 0.391 0.4204 0.39 0.42 4,745
25th Jun 2026 (Thu) 0.3701 0.4002 0.355 0.3901 4,482
24th Jun 2026 (Wed) 0.4197 0.4197 0.349 0.3743 42,666
23rd Jun 2026 (Tue) 0.385 0.42 0.38 0.396 25,033
22nd Jun 2026 (Mon) 0.40 0.40 0.37 0.3724 10,543
19th Jun 2026 (Fri) 0.4399 0.44 0.3931 0.396 15,520
18th Jun 2026 (Thu) 0.4399 0.44 0.3931 0.396 15,520
17th Jun 2026 (Wed) 0.4006 0.413 0.3901 0.41 8,234
16th Jun 2026 (Tue) 0.4231 0.425 0.3785 0.3805 18,870
15th Jun 2026 (Mon) 0.4671 0.4677 0.4261 0.424 4,700
12th Jun 2026 (Fri) 0.4617 0.4707 0.4617 0.465 6,088
11th Jun 2026 (Thu) 0.48 0.4998 0.477 0.489 8,747
10th Jun 2026 (Wed) 0.4899 0.4992 0.475 0.477 6,082
9th Jun 2026 (Tue) 0.553 0.553 0.479 0.4743 26,907
8th Jun 2026 (Mon) 0.50 0.54 0.4799 0.51 17,229
5th Jun 2026 (Fri) 0.5243 0.5243 0.50 0.50 2,240
4th Jun 2026 (Thu) 0.5099 0.5491 0.50 0.535 32,727
3rd Jun 2026 (Wed) 0.518 0.518 0.4905 0.5035 6,792
2nd Jun 2026 (Tue) 0.58 0.5843 0.5499 0.5447 14,811
1st Jun 2026 (Mon) 0.6597 0.6597 0.5685 0.5685 24,385
29th May 2026 (Fri) 0.5923 0.6799 0.5923 0.62 32,046
28th May 2026 (Thu) 0.51 0.5853 0.51 0.5501 22,556
27th May 2026 (Wed) 0.5053 0.527 0.5051 0.5052 2,100
26th May 2026 (Tue) 0.52 0.5523 0.50 0.5272 15,931
25th May 2026 (Mon) 0.5996 0.5996 0.5465 0.5335 320
22nd May 2026 (Fri) 0.5996 0.5996 0.5465 0.5335 320
21st May 2026 (Thu) 0.6149 0.6149 0.57 0.57 4,539
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
FTSE 100 Latest
Value10,497.29
Change24.84