5 DAY PERFORMANCE
-89.22%
1 MONTH PERFORMANCE
-84.69%
3 MONTH PERFORMANCE
-94.60%
6 MONTH PERFORMANCE
-96.69%
YEAR-TO-DATE PERFORMANCE
-97.35%
1 YEAR PERFORMANCE
-97.79%
Cheche Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $8.53 | $8.26 (-3.17%) | $8.64 | $8.09 | 7.80 K | |
| 11/04/2026 | $8.12 | $8.25 (1.6%) | $8.50 | $7.64 | 18.10 K | $19.57 M |
| 11/03/2026 | $7.60 | $7.90 (3.95%) | $8.10 | $7.25 | 27.71 K | $18.74 M |
| 11/02/2026 | $7.24 | $7.16 (-1.1%) | $7.39 | $6.87 | 14.14 K | $16.98 M |
| 10/30/2026 | $7.50 | $7.14 (-4.8%) | $7.85 | $7.14 | 13.40 K | $16.94 M |
| 10/29/2026 | $7.96 | $7.51 (-5.65%) | $7.96 | $7.33 | 11.03 K | $17.81 M |
| 10/28/2026 | $7.58 | $7.85 (3.56%) | $8.28 | $7.50 | 38.20 K | $18.62 M |
| 10/27/2026 | $8.10 | $8.00 (-1.23%) | $8.61 | $7.50 | 37.50 K | $18.98 M |
| 10/26/2026 | $8.65 | $8.14 (-5.9%) | $8.65 | $7.30 | 27.73 K | $19.31 M |
| 10/23/2026 | $7.69 | $8.02 (4.29%) | $8.88 | $7.51 | 23.13 K | $19.02 M |
| 10/22/2026 | $5.96 | $7.68 (28.86%) | $7.77 | $5.96 | 58.13 K | $18.22 M |
| 10/21/2026 | $5.62 | $5.93 (5.52%) | $7.30 | $5.62 | 127.51 K | $14.07 M |
| 10/20/2026 | $4.80 | $5.55 (15.63%) | $6.06 | $4.80 | 107.41 K | $13.16 M |
| 10/19/2026 | $5.08 | $4.60 (-9.45%) | $5.08 | $4.60 | 10.35 K | $10.91 M |
| 10/16/2026 | $4.99 | $4.80 (-3.81%) | $5.04 | $4.79 | 8.10 K | $11.39 M |
| 10/15/2026 | $5.03 | $5.04 (0.2%) | $5.49 | $4.66 | 17.50 K | $11.96 M |
| 10/14/2026 | $4.38 | $4.78 (9.13%) | $5.20 | $4.31 | 25.00 K | $11.34 M |
| 10/13/2026 | $4.67 | $4.39 (-6%) | $4.75 | $4.11 | 12.70 K | $10.41 M |
| 10/12/2026 | $4.76 | $4.64 (-2.52%) | $4.76 | $4.64 | 8.00 K | $11.01 M |
| 10/09/2026 | $5.32 | $4.61 (-13.35%) | $5.63 | $4.56 | 26.93 K | $10.94 M |
| 10/08/2026 | $5.77 | $5.15 (-10.75%) | $6.67 | $5.15 | 20.72 K | $12.22 M |
| 10/07/2026 | $4.85 | $5.77 (18.97%) | $5.99 | $4.84 | 51.57 K | $13.69 M |
| 10/06/2026 | $5.14 | $4.97 (-3.31%) | $5.14 | $4.65 | 13.84 K | $11.79 M |
| 10/05/2026 | $5.58 | $5.03 (-9.86%) | $5.58 | $5.03 | 7.40 K | $11.93 M |
| 10/02/2026 | $5.29 | $5.35 (1.13%) | $6.01 | $5.29 | 8.73 K | $12.69 M |
| 10/01/2026 | $6.06 | $5.31 (-12.38%) | $6.09 | $4.70 | 20.80 K | $12.60 M |
| 09/30/2026 | $7.88 | $6.00 (-23.86%) | $8.18 | $6.00 | 45.90 K | $14.23 M |
| 09/29/2026 | $9.90 | $7.62 (-23.03%) | $10.41 | $7.52 | 69.62 K | $18.07 M |
| 09/28/2026 | $11.00 | $9.92 (-9.82%) | $11.00 | $8.20 | 42.20 K | $23.53 M |
| 09/25/2026 | $12.64 | $11.30 (-10.6%) | $13.08 | $11.21 | 20.01 K | $26.80 M |
| 09/24/2026 | $12.50 | $12.94 (3.52%) | $13.17 | $12.50 | 80.70 K | $30.69 M |
| 09/23/2026 | $12.49 | $12.94 (3.6%) | $13.20 | $12.40 | 43.24 K | $30.69 M |
| 09/22/2026 | $12.81 | $13.00 (1.48%) | $13.18 | $12.48 | 38.50 K | $30.84 M |
| 09/21/2026 | $13.00 | $12.41 (-4.54%) | $13.46 | $12.30 | 38.33 K | $29.44 M |
| 09/18/2026 | $12.11 | $12.97 (7.1%) | $13.39 | $11.50 | 79.71 K | $30.77 M |
| 09/17/2026 | $13.30 | $12.10 (-9.02%) | $14.30 | $12.01 | 39.00 K | $28.70 M |
| 09/16/2026 | $13.97 | $13.87 (-0.72%) | $14.09 | $13.54 | 7.63 K | $32.90 M |
| 09/15/2026 | $14.97 | $13.80 (-7.82%) | $15.12 | $13.78 | 12.60 K | $32.73 M |
| 09/14/2026 | $15.46 | $14.61 (-5.5%) | $15.49 | $14.51 | 19.70 K | $34.66 M |
| 09/11/2026 | $13.00 | $15.96 (22.77%) | $15.99 | $13.00 | 39.79 K | $37.84 M |
| 09/10/2026 | $12.50 | $13.20 (5.6%) | $14.60 | $11.81 | 79.11 K | $31.29 M |
| 09/09/2026 | $14.01 | $13.00 (-7.21%) | $14.01 | $12.70 | 14.70 K | $30.82 M |
| 09/08/2026 | $15.53 | $14.01 (-9.79%) | $15.53 | $13.50 | 32.43 K | $33.21 M |
| 09/04/2026 | $15.90 | $16.02 (0.75%) | $17.27 | $15.56 | 41.95 K | $37.98 M |
| 09/03/2026 | $15.42 | $15.59 (1.1%) | $16.40 | $14.80 | 35.21 K | $36.96 M |
| 09/02/2026 | $15.31 | $15.47 (1.05%) | $17.16 | $15.31 | 27.50 K | $36.67 M |
| 09/01/2026 | $15.09 | $15.09 (0%) | $16.09 | $14.50 | 58.20 K | $35.77 M |
| 08/31/2026 | $15.20 | $15.50 (1.97%) | $16.73 | $15.20 | 18.00 K | $36.75 M |
| 08/28/2026 | $16.30 | $15.39 (-5.58%) | $16.30 | $14.76 | 8.05 K | $36.48 M |
| 08/27/2026 | $16.40 | $16.24 (-0.98%) | $17.20 | $16.24 | 35.60 K | $38.50 M |
| 08/26/2026 | $17.25 | $16.51 (-4.29%) | $18.16 | $15.97 | 30.10 K | $39.14 M |
| 08/25/2026 | $16.60 | $17.21 (3.67%) | $17.21 | $15.39 | 46.34 K | $40.80 M |
| 08/24/2026 | $16.50 | $16.86 (2.18%) | $17.50 | $16.45 | 16.30 K | $39.97 M |
| 08/21/2026 | $16.00 | $16.13 (0.81%) | $16.60 | $15.10 | 12.35 K | $38.24 M |
| 08/20/2026 | $14.50 | $16.00 (10.34%) | $17.20 | $14.50 | 20.05 K | $37.93 M |
| 08/19/2026 | $16.80 | $15.60 (-7.14%) | $16.85 | $15.40 | 9.91 K | $36.98 M |
| 08/18/2026 | $17.99 | $16.91 (-6%) | $17.99 | $16.91 | 11.14 K | $40.09 M |
| 08/17/2026 | $16.52 | $16.99 (2.85%) | $17.33 | $15.80 | 18.42 K | $40.28 M |
| 08/14/2026 | $15.00 | $16.94 (12.93%) | $17.53 | $14.52 | 71.60 K | $42.73 M |
| 08/13/2026 | $13.49 | $17.01 (26.09%) | $17.01 | $13.31 | 41.50 K | $42.91 M |
| 08/12/2026 | $14.01 | $13.49 (-3.71%) | $14.62 | $13.20 | 17.60 K | $34.03 M |
| 08/11/2026 | $12.66 | $13.93 (10.03%) | $14.00 | $12.66 | 10.11 K | $35.14 M |
| 08/10/2026 | $14.30 | $13.40 (-6.29%) | $14.60 | $13.40 | 15.80 K | $33.80 M |
| 08/07/2026 | $13.24 | $14.04 (6.04%) | $14.22 | $12.56 | 19.60 K | $35.42 M |
| 08/06/2026 | $14.31 | $13.30 (-7.06%) | $14.70 | $13.30 | 21.40 K | $33.55 M |
| 08/05/2026 | $14.20 | $14.27 (0.49%) | $14.27 | $12.59 | 65.90 K | $36.00 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
