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 (CCGWW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.0421 0.05 0.0421 0.0493 4,600
18th Sep 2025 (Thu) 0.0398 0.0419 0.0398 0.0419 0
17th Sep 2025 (Wed) 0.0398 0.0415 0.0398 0.0415 0
16th Sep 2025 (Tue) 0.0398 0.0421 0.0398 0.042 2,663
15th Sep 2025 (Mon) 0.0349 0.0359 0.0349 0.0359 0
12th Sep 2025 (Fri) 0.0349 0.0388 0.0349 0.0359 2,850
11th Sep 2025 (Thu) 0.0337 0.0349 0.0337 0.0349 0
10th Sep 2025 (Wed) 0.0337 0.0337 0.0337 0.0337 4,020
9th Sep 2025 (Tue) 0.0333 0.0333 0.0325 0.0325 0
8th Sep 2025 (Mon) 0.0333 0.0339 0.0333 0.0339 0
5th Sep 2025 (Fri) 0.0333 0.035 0.0333 0.0303 900
4th Sep 2025 (Thu) 0.0335 0.0335 0.0335 0.0305 1,100
3rd Sep 2025 (Wed) 0.0299 0.035 0.0299 0.0306 2,427
2nd Sep 2025 (Tue) 0.0295 0.0295 0.0295 0.0299 384
1st Sep 2025 (Mon) 0.0251 0.0285 0.0251 0.0285 0
29th Aug 2025 (Fri) 0.0251 0.0285 0.0251 0.0285 0
28th Aug 2025 (Thu) 0.0251 0.0251 0.0251 0.0285 2,600
27th Aug 2025 (Wed) 0.0289 0.0289 0.0289 0.0289 200
26th Aug 2025 (Tue) 0.028 0.0295 0.028 0.0295 0
25th Aug 2025 (Mon) 0.028 0.0303 0.028 0.0295 2,753
22nd Aug 2025 (Fri) 0.0221 0.0221 0.0221 0.0222 1,000
21st Aug 2025 (Thu) 0.024 0.025 0.024 0.025 0
20th Aug 2025 (Wed) 0.024 0.025 0.024 0.025 0
19th Aug 2025 (Tue) 0.024 0.024 0.0199 0.0199 0
18th Aug 2025 (Mon) 0.024 0.024 0.0199 0.0199 0
15th Aug 2025 (Fri) 0.024 0.024 0.0199 0.0199 3
14th Aug 2025 (Thu) 0.024 0.024 0.0199 0.0199 0
13th Aug 2025 (Wed) 0.024 0.024 0.0199 0.0199 0
12th Aug 2025 (Tue) 0.024 0.024 0.0199 0.0199 1
11th Aug 2025 (Mon) 0.024 0.024 0.0199 0.0199 0
8th Aug 2025 (Fri) 0.024 0.024 0.0199 0.0199 0
7th Aug 2025 (Thu) 0.024 0.024 0.0199 0.0199 3,857
6th Aug 2025 (Wed) 0.024 0.024 0.02 0.0199 63,288
5th Aug 2025 (Tue) 0.0245 0.0245 0.0245 0.0241 2,857
4th Aug 2025 (Mon) 0.0287 0.0288 0.0287 0.0288 0
1st Aug 2025 (Fri) 0.0287 0.0288 0.0287 0.0288 0
31st Jul 2025 (Thu) 0.0287 0.0287 0.0287 0.0289 600
30th Jul 2025 (Wed) 0.027 0.027 0.0269 0.0269 0
29th Jul 2025 (Tue) 0.027 0.0285 0.027 0.0269 1,346
28th Jul 2025 (Mon) 0.025 0.025 0.025 0.0273 700
25th Jul 2025 (Fri) 0.0279 0.0279 0.024 0.0275 500
24th Jul 2025 (Thu) 0.0241 0.0279 0.0241 0.0279 0
23rd Jul 2025 (Wed) 0.0241 0.0288 0.0241 0.0288 0
22nd Jul 2025 (Tue) 0.0241 0.028 0.0241 0.0266 1,807
21st Jul 2025 (Mon) 0.027 0.027 0.027 0.027 0
FTSE 100 Latest
Value9,216.67
Change-11.44