CCG - Cheche Group Inc.
0.8401
-0.011 -1.321%
Share volume: 310,081
Last Updated: 05-12-2025
Insurance/Insurance Agents, Brokers & Service:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$0.85
-0.01
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $0.85 | $0.85 | $0.87 | $0.87 | $0.82 | $0.82 | $0.84 | $0.84 | 310,081 | $310,081.00 |
| 05-09-2025 | $0.84 | $0.84 | $0.87 | $0.87 | $0.84 | $0.84 | $0.85 | $0.85 | 207,128 | $207,128.00 |
| 05-08-2025 | $0.85 | $0.85 | $0.86 | $0.86 | $0.83 | $0.83 | $0.83 | $0.83 | 314,001 | $314,001.00 |
| 05-07-2025 | $0.88 | $0.88 | $0.88 | $0.88 | $0.83 | $0.83 | $0.85 | $0.85 | 89,324 | $89,324.00 |
| 05-06-2025 | $0.82 | $0.82 | $0.88 | $0.88 | $0.81 | $0.81 | $0.87 | $0.87 | 155,188 | $155,188.00 |
| 05-05-2025 | $0.82 | $0.82 | $0.87 | $0.87 | $0.82 | $0.82 | $0.85 | $0.85 | 54,872 | $54,872.00 |
| 05-02-2025 | $0.88 | $0.88 | $0.88 | $0.88 | $0.83 | $0.83 | $0.85 | $0.85 | 206,229 | $206,229.00 |
| 05-01-2025 | $0.87 | $0.87 | $0.92 | $0.92 | $0.85 | $0.85 | $0.89 | $0.89 | 192,749 | $192,749.00 |
| 04-30-2025 | $0.88 | $0.88 | $0.89 | $0.89 | $0.85 | $0.85 | $0.89 | $0.89 | 157,296 | $157,296.00 |
| 04-29-2025 | $0.87 | $0.87 | $0.90 | $0.90 | $0.84 | $0.84 | $0.85 | $0.85 | 176,983 | $176,983.00 |
