5 DAY PERFORMANCE
-95.00%
1 MONTH PERFORMANCE
-94.75%
3 MONTH PERFORMANCE
-96.70%
6 MONTH PERFORMANCE
-97.25%
YEAR-TO-DATE PERFORMANCE
-97.35%
1 YEAR PERFORMANCE
-97.18%
Cheche Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $14.60 | $13.26 (-9.18%) | $14.60 | $12.84 | 938 | |
| 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 |
| 08/04/2026 | $13.09 | $13.74 (4.97%) | $14.85 | $12.15 | 28.04 K | $34.66 M |
| 08/03/2026 | $14.06 | $13.91 (-1.07%) | $15.22 | $13.64 | 18.11 K | $35.09 M |
| 07/31/2026 | $12.36 | $15.39 (24.51%) | $15.50 | $12.30 | 17.43 K | $38.82 M |
| 07/30/2026 | $12.30 | $13.10 (6.5%) | $13.49 | $12.30 | 13.10 K | $33.05 M |
| 07/29/2026 | $11.40 | $13.08 (14.74%) | $13.08 | $11.04 | 14.50 K | $32.99 M |
| 07/28/2026 | $12.05 | $12.04 (-0.08%) | $12.85 | $11.80 | 17.50 K | $30.37 M |
| 07/27/2026 | $11.97 | $12.11 (1.17%) | $13.02 | $11.96 | 16.60 K | $30.55 M |
| 07/24/2026 | $11.70 | $12.30 (5.13%) | $12.74 | $10.91 | 12.20 K | $31.03 M |
| 07/23/2026 | $12.12 | $12.41 (2.39%) | $13.33 | $11.43 | 14.14 K | $31.30 M |
| 07/22/2026 | $11.64 | $12.00 (3.09%) | $12.00 | $11.00 | 10.40 K | $30.27 M |
| 07/21/2026 | $14.79 | $11.71 (-20.82%) | $14.79 | $10.20 | 28.65 K | $29.54 M |
| 07/20/2026 | $14.65 | $15.17 (3.55%) | $16.83 | $14.43 | 15.19 K | $38.27 M |
| 07/17/2026 | $16.45 | $15.53 (-5.59%) | $16.71 | $15.35 | 4.04 K | $39.18 M |
| 07/16/2026 | $15.58 | $15.93 (2.25%) | $17.09 | $15.05 | 1.88 K | $40.18 M |
| 07/15/2026 | $15.66 | $16.11 (2.87%) | $16.49 | $14.70 | 2.40 K | $40.64 M |
| 07/14/2026 | $16.45 | $15.45 (-6.08%) | $16.45 | $15.07 | 2.33 K | $38.97 M |
| 07/13/2026 | $15.75 | $15.32 (-2.73%) | $18.55 | $14.87 | 3.02 K | $38.65 M |
| 07/10/2026 | $16.33 | $16.45 (0.73%) | $17.49 | $15.52 | 5.80 K | $41.50 M |
| 07/09/2026 | $15.72 | $16.10 (2.42%) | $16.63 | $14.35 | 2.95 K | $40.61 M |
| 07/08/2026 | $14.54 | $15.58 (7.15%) | $15.63 | $14.35 | 3.17 K | $39.30 M |
| 07/07/2026 | $15.75 | $14.68 (-6.79%) | $16.10 | $13.83 | 3.35 K | $37.03 M |
| 07/06/2026 | $17.61 | $16.45 (-6.59%) | $18.03 | $16.45 | 551 | $41.50 M |
| 07/02/2026 | $17.61 | $17.05 (-3.18%) | $17.62 | $16.41 | 2.69 K | $43.01 M |
| 07/01/2026 | $18.73 | $17.00 (-9.24%) | $19.38 | $16.45 | 5.37 K | $42.88 M |
| 06/30/2026 | $17.47 | $18.87 (8.01%) | $20.98 | $16.10 | 31.70 K | $47.60 M |
| 06/29/2026 | $14.96 | $15.75 (5.28%) | $17.02 | $14.18 | 8.38 K | $39.73 M |
| 06/26/2026 | $13.83 | $14.70 (6.29%) | $15.04 | $13.65 | 3.69 K | $37.08 M |
| 06/25/2026 | $12.95 | $13.65 (5.41%) | $14.01 | $12.43 | 2.41 K | $34.43 M |
| 06/24/2026 | $14.28 | $13.10 (-8.26%) | $14.69 | $12.07 | 11.06 K | $33.05 M |
| 06/23/2026 | $13.37 | $13.86 (3.66%) | $15.27 | $13.30 | 6.66 K | $34.96 M |
| 06/22/2026 | $13.34 | $13.03 (-2.32%) | $15.75 | $12.95 | 3.62 K | $32.87 M |
| 06/18/2026 | $14.35 | $13.86 (-3.41%) | $15.75 | $13.75 | 2.59 K | $34.96 M |
| 06/17/2026 | $14.00 | $14.35 (2.5%) | $14.88 | $13.65 | 2.52 K | $36.20 M |
| 06/16/2026 | $15.40 | $13.32 (-13.51%) | $15.40 | $13.12 | 3.44 K | $33.60 M |
| 06/15/2026 | $16.28 | $14.84 (-8.85%) | $16.92 | $14.84 | 1.46 K | $37.43 M |
| 06/12/2026 | $16.80 | $16.28 (-3.1%) | $17.33 | $16.10 | 2.63 K | $41.07 M |
| 06/11/2026 | $16.84 | $17.11 (1.6%) | $17.50 | $16.70 | 3.69 K | $43.16 M |
| 06/10/2026 | $17.50 | $16.70 (-4.57%) | $17.92 | $16.46 | 6.15 K | $42.13 M |
| 06/09/2026 | $17.89 | $16.60 (-7.21%) | $21.40 | $16.60 | 6.62 K | $41.87 M |
| 06/08/2026 | $17.50 | $17.85 (2%) | $19.17 | $16.58 | 13.84 K | $45.03 M |
| 06/05/2026 | $17.55 | $17.50 (-0.28%) | $19.44 | $17.50 | 2.62 K | $44.14 M |
| 06/04/2026 | $18.03 | $18.73 (3.88%) | $19.28 | $17.15 | 6.25 K | $47.25 M |
| 06/03/2026 | $18.55 | $17.62 (-5.01%) | $18.55 | $17.15 | 6.04 K | $44.45 M |
| 06/02/2026 | $21.00 | $19.06 (-9.24%) | $21.00 | $18.81 | 6.55 K | $48.08 M |
| 06/01/2026 | $21.05 | $19.90 (-5.46%) | $23.09 | $19.90 | 3.22 K | $50.20 M |
| 05/29/2026 | $20.30 | $21.70 (6.9%) | $23.80 | $19.85 | 8.94 K | $54.74 M |
| 05/28/2026 | $18.55 | $19.25 (3.77%) | $20.49 | $17.68 | 5.43 K | $48.56 M |
| 05/27/2026 | $17.90 | $17.68 (-1.23%) | $18.45 | $17.45 | 1.57 K | $44.60 M |
| 05/26/2026 | $17.85 | $18.45 (3.36%) | $19.37 | $17.33 | 12.05 K | $46.54 M |
| 05/22/2026 | $20.58 | $18.67 (-9.28%) | $20.99 | $18.67 | 1.33 K | $47.10 M |
| 05/21/2026 | $21.40 | $19.95 (-6.78%) | $22.05 | $19.95 | 1.20 K | $50.32 M |
| 05/20/2026 | $21.70 | $21.49 (-0.97%) | $21.98 | $20.28 | 2.10 K | $54.21 M |
| 05/19/2026 | $22.37 | $21.06 (-5.86%) | $23.46 | $20.95 | 1.67 K | $53.12 M |
| 05/18/2026 | $23.80 | $21.70 (-8.82%) | $24.14 | $21.48 | 875 | $54.74 M |
| 05/15/2026 | $23.10 | $22.40 (-3.03%) | $23.62 | $22.40 | 2.93 K | $56.51 M |
| 05/14/2026 | $24.19 | $23.63 (-2.32%) | $25.06 | $22.86 | 1.43 K | $59.61 M |
| 05/13/2026 | $25.20 | $23.88 (-5.24%) | $26.25 | $23.10 | 1.64 K | $60.24 M |
| 05/12/2026 | $24.50 | $23.95 (-2.24%) | $25.68 | $23.45 | 2.11 K | $60.42 M |
| 05/11/2026 | $24.08 | $23.66 (-1.74%) | $24.50 | $23.11 | 1.68 K | $59.68 M |
| 05/08/2026 | $24.50 | $23.44 (-4.33%) | $25.55 | $23.10 | 1.06 K | $59.13 M |
| 05/07/2026 | $24.17 | $23.34 (-3.43%) | $24.17 | $23.34 | 831 | $58.88 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.
