Date	Open	High	Low	Close	Volume	Change (%)
May 12, 2026	0.7000	0.7337	0.6700	0.6842	73,970	+0.01(+1.21%)
May 11, 2026	0.6900	0.6999	0.6602	0.6760	56,452	+0.01(+0.93%)
May 08, 2026	0.7000	0.7300	0.6600	0.6698	37,132	+0.00(+0.43%)
May 07, 2026	0.6905	0.6905	0.6669	0.6669	29,073	-0.02(-3.36%)
May 06, 2026	0.6529	0.7030	0.6529	0.6901	60,516	+0.02(+3.73%)
May 05, 2026	0.6800	0.7337	0.6621	0.6653	59,767	+0.01(+0.80%)
May 04, 2026	0.7100	0.7100	0.6600	0.6600	217,525	-0.05(-7.04%)
May 01, 2026	0.7000	0.7589	0.7000	0.7100	29,920	+0.03(+4.29%)
Apr 30, 2026	0.6700	0.7150	0.6700	0.6808	52,547	+0.02(+2.56%)
Apr 29, 2026	0.6948	0.7200	0.6600	0.6638	72,756	-0.03(-4.99%)
Apr 28, 2026	0.6950	0.7100	0.6823	0.6987	32,452	-0.01(-1.44%)
Apr 27, 2026	0.7153	0.7300	0.6850	0.7089	103,562	-0.01(-1.13%)
Apr 24, 2026	0.7100	0.7205	0.7000	0.7170	62,445	+0.01(+0.86%)
Apr 23, 2026	0.7000	0.7210	0.6801	0.7109	59,023	+0.00(+0.06%)
Apr 22, 2026	0.6725	0.7210	0.6725	0.7105	92,241	+0.02(+2.47%)
Apr 21, 2026	0.7105	0.7418	0.6906	0.6934	29,363	-0.02(-3.03%)
Apr 20, 2026	0.7340	0.7999	0.7034	0.7151	135,919	-0.00(-0.68%)
Apr 17, 2026	0.7049	0.7398	0.6600	0.7200	215,052	+0.03(+4.18%)
Apr 16, 2026	0.7000	0.7075	0.6850	0.6911	152,030	-0.01(-1.21%)
Apr 15, 2026	0.7250	0.7275	0.6810	0.6996	202,915	-0.02(-2.83%)
Apr 14, 2026	0.7400	0.7500	0.7200	0.7200	82,059	-0.01(-0.83%)
Apr 13, 2026	0.7743	0.7744	0.7258	0.7260	71,590	-0.04(-5.70%)
Apr 10, 2026	0.8001	0.8062	0.7600	0.7699	57,510	-0.04(-5.24%)
Apr 09, 2026	0.8120	0.8361	0.8000	0.8125	31,605	-0.01(-1.77%)
Apr 08, 2026	0.8600	0.8900	0.8265	0.8271	82,804	-0.04(-4.54%)
Apr 07, 2026	0.8880	0.8983	0.8420	0.8664	77,234	-0.03(-3.60%)
Apr 06, 2026	0.8843	0.9120	0.8800	0.8988	83,412	+0.01(+0.98%)
Apr 02, 2026	0.8900	0.9114	0.8600	0.8901	267,756	+0.02(+1.73%)
Apr 01, 2026	0.8963	0.9250	0.8750	0.8750	151,427	-0.01(-1.02%)
Mar 31, 2026	0.8990	0.9309	0.8559	0.8840	152,268	+0.02(+2.54%)
Mar 30, 2026	0.7555	0.9500	0.7506	0.8621	362,688	+0.10(+12.55%)
Mar 27, 2026	0.7800	0.7875	0.7555	0.7660	117,117	+0.02(+2.82%)
Mar 26, 2026	0.7900	0.7900	0.7450	0.7450	66,607	-0.04(-4.80%)
Mar 25, 2026	0.7825	0.8000	0.7668	0.7826	68,613	-0.00(-0.37%)
Mar 24, 2026	0.7610	0.7975	0.7500	0.7855	160,300	+0.02(+2.08%)
Mar 23, 2026	0.7700	0.7798	0.7598	0.7695	46,537	+0.00(+0.59%)
Mar 20, 2026	0.7835	0.7982	0.7605	0.7650	62,903	-0.01(-1.85%)
Mar 19, 2026	0.7909	0.8000	0.7530	0.7794	119,830	-0.01(-1.40%)
Mar 18, 2026	0.7950	0.7993	0.7810	0.7905	36,222	-0.00(-0.55%)
Mar 17, 2026	0.7850	0.8088	0.7850	0.7949	128,422	+0.03(+3.25%)
Mar 16, 2026	0.7800	0.7801	0.7699	0.7699	6,215	-0.00(-0.50%)
Mar 13, 2026	0.7751	0.7848	0.7674	0.7738	45,682	+0.00(+0.26%)
Mar 12, 2026	0.7900	0.7900	0.7700	0.7718	85,475	+0.00(+0.13%)
Mar 11, 2026	0.7700	0.7900	0.7701	0.7708	119,544	-0.01(-1.19%)
Mar 10, 2026	0.7625	0.7850	0.7625	0.7801	37,996	+0.01(+1.14%)
Mar 09, 2026	0.7799	0.7800	0.7625	0.7713	66,370	-0.01(-1.13%)
Mar 06, 2026	0.7653	0.7900	0.7599	0.7801	25,665	-0.01(-1.87%)
Mar 05, 2026	0.7992	0.7999	0.7850	0.7950	57,730	+0.02(+1.92%)
Mar 04, 2026	0.7999	0.7999	0.7558	0.7800	46,554	-0.02(-2.50%)
Mar 03, 2026	0.7730	0.8000	0.7700	0.8000	58,225	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Cheche Group Inc. - Class A Ordinary Shares (NQ:CCG)

Historical Prices

Sections

Services

Contact Information

Follow Us