Cheche Group Inc. CCG
11.13 USD -0.13 (-1.15%)
Regular-session close
11.13 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
11.01 Day range 14.00
0.372 52-week range 17.21
- YTD
- +1,240.96%
- 1 year
- +1,047.42%
CCG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.97 | 14.00 | 11.01 | 11.13 | -0.58 | -4.95% | 41,553 |
| Nov 12, 2026 | 12.26 | 12.26 | 11.00 | 11.71 | -0.94 | -7.43% | 8,900 |
| Nov 11, 2026 | 12.99 | 14.55 | 12.48 | 12.65 | +1.06 | +9.15% | 15,800 |
| Nov 10, 2026 | 9.57 | 12.19 | 9.57 | 11.59 | +2.02 | +21.11% | 27,300 |
| Nov 9, 2026 | 8.61 | 9.71 | 8.61 | 9.57 | +1.06 | +12.46% | 12,500 |
| Nov 6, 2026 | 8.51 | 9.07 | 8.22 | 8.51 | -0.26 | -2.96% | 12,400 |
| Nov 5, 2026 | 8.31 | 8.80 | 8.09 | 8.77 | +0.52 | +6.30% | 11,400 |
| Nov 4, 2026 | 8.12 | 8.50 | 7.64 | 8.25 | +0.35 | +4.43% | 18,100 |
| Nov 3, 2026 | 7.60 | 8.10 | 7.25 | 7.90 | +0.74 | +10.34% | 27,700 |
| Nov 2, 2026 | 7.24 | 7.39 | 6.86 | 7.16 | +0.02 | +0.28% | 14,100 |
| Oct 30, 2026 | 7.50 | 7.85 | 7.14 | 7.14 | -0.37 | -4.93% | 13,400 |
| Oct 29, 2026 | 7.96 | 7.96 | 7.33 | 7.51 | -0.34 | -4.33% | 10,900 |
| Oct 28, 2026 | 7.58 | 8.28 | 7.50 | 7.85 | -0.15 | -1.88% | 38,200 |
| Oct 27, 2026 | 8.10 | 8.61 | 7.50 | 8.00 | -0.14 | -1.72% | 37,500 |
| Oct 26, 2026 | 8.65 | 8.65 | 7.30 | 8.14 | +0.12 | +1.50% | 27,700 |
| Oct 23, 2026 | 7.69 | 8.88 | 7.51 | 8.02 | +0.34 | +4.43% | 23,100 |
| Oct 22, 2026 | 5.96 | 7.77 | 5.96 | 7.68 | +1.75 | +29.51% | 57,600 |
| Oct 21, 2026 | 5.62 | 7.30 | 5.62 | 5.93 | +0.38 | +6.85% | 127,000 |
| Oct 20, 2026 | 4.80 | 6.06 | 4.80 | 5.55 | +0.95 | +20.65% | 106,700 |
| Oct 19, 2026 | 5.08 | 5.08 | 4.60 | 4.60 | -0.20 | -4.17% | 10,300 |
| Oct 16, 2026 | 4.99 | 5.04 | 4.79 | 4.80 | -0.23 | -4.57% | 8,100 |
| Oct 15, 2026 | 5.03 | 5.49 | 4.66 | 5.03 | +0.25 | +5.23% | 17,500 |
| Oct 14, 2026 | 4.38 | 5.20 | 4.31 | 4.78 | +0.39 | +8.88% | 25,000 |
| Oct 13, 2026 | 4.67 | 4.75 | 4.11 | 4.39 | -0.25 | -5.39% | 12,700 |
| Oct 12, 2026 | 4.76 | 4.76 | 4.64 | 4.64 | +0.03 | +0.65% | 8,000 |
| Oct 9, 2026 | 5.32 | 5.63 | 4.56 | 4.61 | -0.54 | -10.49% | 26,900 |
| Oct 8, 2026 | 5.77 | 6.67 | 5.15 | 5.15 | -0.62 | -10.75% | 20,700 |
| Oct 7, 2026 | 4.85 | 5.99 | 4.84 | 5.77 | +0.80 | +16.10% | 51,500 |
| Oct 6, 2026 | 5.14 | 5.14 | 4.65 | 4.97 | -0.06 | -1.19% | 13,500 |
| Oct 5, 2026 | 5.58 | 5.58 | 5.03 | 5.03 | -0.32 | -5.98% | 7,400 |
| Oct 2, 2026 | 5.29 | 6.01 | 5.29 | 5.35 | +0.04 | +0.75% | 8,700 |
| Oct 1, 2026 | 6.06 | 6.09 | 4.70 | 5.31 | -0.69 | -11.50% | 20,800 |
| Sep 30, 2026 | 7.88 | 8.18 | 6.00 | 6.00 | -1.62 | -21.26% | 45,900 |
| Sep 29, 2026 | 9.90 | 10.41 | 7.52 | 7.62 | -2.30 | -23.19% | 69,600 |
| Sep 28, 2026 | 11.00 | 11.00 | 8.20 | 9.92 | -1.38 | -12.21% | 42,200 |
| Sep 25, 2026 | 12.64 | 13.08 | 11.21 | 11.30 | -1.64 | -12.67% | 20,000 |
| Sep 24, 2026 | 12.50 | 13.17 | 12.50 | 12.94 | 0.00 | 0.00% | 80,700 |
| Sep 23, 2026 | 12.49 | 13.20 | 12.40 | 12.94 | -0.06 | -0.46% | 43,200 |
| Sep 22, 2026 | 12.81 | 13.18 | 12.48 | 13.00 | +0.59 | +4.75% | 38,500 |
| Sep 21, 2026 | 13.00 | 13.46 | 12.30 | 12.41 | -0.56 | -4.32% | 38,300 |
| Sep 18, 2026 | 12.11 | 13.39 | 11.50 | 12.97 | +0.87 | +7.19% | 79,700 |
| Sep 17, 2026 | 13.30 | 14.30 | 12.01 | 12.10 | -1.77 | -12.76% | 39,000 |
| Sep 16, 2026 | 13.97 | 14.09 | 13.54 | 13.87 | +0.07 | +0.51% | 7,600 |
| Sep 15, 2026 | 14.97 | 15.12 | 13.77 | 13.80 | -0.81 | -5.54% | 12,600 |
| Sep 14, 2026 | 15.46 | 15.49 | 14.51 | 14.61 | -1.35 | -8.46% | 19,700 |
| Sep 11, 2026 | 13.00 | 15.99 | 13.00 | 15.96 | +2.76 | +20.91% | 39,700 |
| Sep 10, 2026 | 12.50 | 14.60 | 11.81 | 13.20 | +0.20 | +1.54% | 79,100 |
| Sep 9, 2026 | 14.01 | 14.01 | 12.70 | 13.00 | -1.01 | -7.21% | 14,700 |
| Sep 8, 2026 | 15.52 | 15.52 | 13.50 | 14.01 | -2.01 | -12.55% | 32,400 |
| Sep 4, 2026 | 15.90 | 17.27 | 15.56 | 16.02 | +0.43 | +2.76% | 41,900 |
| Sep 3, 2026 | 15.42 | 16.40 | 14.80 | 15.59 | +0.12 | +0.78% | 35,200 |
| Sep 2, 2026 | 15.31 | 17.16 | 15.31 | 15.47 | +0.38 | +2.52% | 27,500 |
| Sep 1, 2026 | 15.09 | 16.09 | 14.50 | 15.09 | -0.41 | -2.65% | 58,200 |
| Aug 31, 2026 | 15.20 | 16.73 | 15.20 | 15.50 | +0.11 | +0.71% | 18,000 |
| Aug 28, 2026 | 16.30 | 16.30 | 14.76 | 15.39 | -0.85 | -5.23% | 8,000 |
| Aug 27, 2026 | 16.40 | 17.20 | 16.24 | 16.24 | -0.27 | -1.64% | 35,600 |
| Aug 26, 2026 | 17.25 | 18.16 | 15.97 | 16.51 | -0.70 | -4.07% | 30,100 |
| Aug 25, 2026 | 16.60 | 17.21 | 15.39 | 17.21 | +0.35 | +2.08% | 46,300 |
| Aug 24, 2026 | 16.50 | 17.50 | 16.45 | 16.86 | +0.73 | +4.53% | 16,300 |
| Aug 21, 2026 | 16.00 | 16.60 | 15.10 | 16.13 | +0.13 | +0.81% | 12,300 |
| Aug 20, 2026 | 14.50 | 17.20 | 14.50 | 16.00 | +0.40 | +2.56% | 20,000 |
| Aug 19, 2026 | 16.80 | 16.85 | 15.40 | 15.60 | -1.31 | -7.75% | 9,900 |
| Aug 18, 2026 | 17.99 | 17.99 | 16.91 | 16.91 | -0.08 | -0.47% | 11,100 |
| Aug 17, 2026 | 16.52 | 17.33 | 15.80 | 16.99 | +0.05 | +0.30% | 18,400 |
| Aug 14, 2026 | 15.00 | 17.53 | 14.52 | 16.94 | -0.07 | -0.41% | 71,600 |
65 days, newest first. Daily bars as drawn on the CCG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.