5 DAY PERFORMANCE
+94.44%
1 MONTH PERFORMANCE
+44.33%
3 MONTH PERFORMANCE
+0.06%
6 MONTH PERFORMANCE
-13.54%
YEAR-TO-DATE PERFORMANCE
-7.23%
1 YEAR PERFORMANCE
-2.16%
Cheche Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.38 | $0.37 (-2.26%) | $0.45 | $0.37 | 126.80 K | $30.61 M |
| 06/18/2026 | $0.41 | $0.40 (-3.41%) | $0.45 | $0.39 | 90.50 K | $32.55 M |
| 06/17/2026 | $0.40 | $0.41 (2.5%) | $0.43 | $0.39 | 88.23 K | $33.70 M |
| 06/16/2026 | $0.44 | $0.38 (-13.52%) | $0.44 | $0.37 | 120.41 K | $31.27 M |
| 06/15/2026 | $0.47 | $0.42 (-8.82%) | $0.48 | $0.42 | 51.10 K | $34.85 M |
| 06/12/2026 | $0.48 | $0.47 (-3.12%) | $0.50 | $0.46 | 91.92 K | $38.22 M |
| 06/11/2026 | $0.48 | $0.49 (1.66%) | $0.50 | $0.48 | 129.24 K | $40.19 M |
| 06/10/2026 | $0.50 | $0.48 (-4.6%) | $0.51 | $0.47 | 215.14 K | $39.20 M |
| 06/09/2026 | $0.51 | $0.47 (-7.18%) | $0.61 | $0.47 | 231.63 K | $38.98 M |
| 06/08/2026 | $0.50 | $0.51 (2%) | $0.55 | $0.47 | 484.30 K | $41.92 M |
| 06/05/2026 | $0.50 | $0.50 (-0.26%) | $0.56 | $0.50 | 91.73 K | $41.09 M |
| 06/04/2026 | $0.52 | $0.54 (3.88%) | $0.55 | $0.49 | 218.85 K | $43.97 M |
| 06/03/2026 | $0.53 | $0.50 (-5%) | $0.53 | $0.49 | 211.45 K | $41.38 M |
| 06/02/2026 | $0.60 | $0.54 (-9.22%) | $0.60 | $0.54 | 229.30 K | $44.77 M |
| 06/01/2026 | $0.60 | $0.57 (-5.47%) | $0.66 | $0.57 | 112.80 K | $46.72 M |
| 05/29/2026 | $0.58 | $0.62 (6.9%) | $0.68 | $0.57 | 312.87 K | $50.96 M |
| 05/28/2026 | $0.53 | $0.55 (3.79%) | $0.59 | $0.51 | 190.03 K | $45.21 M |
| 05/27/2026 | $0.51 | $0.51 (-1.21%) | $0.53 | $0.50 | 54.77 K | $41.52 M |
| 05/26/2026 | $0.51 | $0.53 (3.39%) | $0.55 | $0.50 | 421.90 K | $43.33 M |
| 05/22/2026 | $0.59 | $0.53 (-9.25%) | $0.60 | $0.53 | 46.44 K | $43.85 M |
| 05/21/2026 | $0.61 | $0.57 (-6.77%) | $0.63 | $0.57 | 42.00 K | $46.85 M |
| 05/20/2026 | $0.62 | $0.61 (-0.97%) | $0.63 | $0.58 | 73.44 K | $50.46 M |
| 05/19/2026 | $0.64 | $0.60 (-5.85%) | $0.67 | $0.60 | 58.53 K | $49.46 M |
| 05/18/2026 | $0.68 | $0.62 (-8.82%) | $0.69 | $0.61 | 30.62 K | $50.96 M |
| 05/15/2026 | $0.66 | $0.64 (-3.02%) | $0.67 | $0.64 | 102.50 K | $52.61 M |
| 05/14/2026 | $0.69 | $0.68 (-2.32%) | $0.72 | $0.65 | 50.11 K | $55.48 M |
| 05/13/2026 | $0.72 | $0.68 (-5.25%) | $0.75 | $0.66 | 57.40 K | $56.07 M |
| 05/12/2026 | $0.70 | $0.68 (-2.26%) | $0.73 | $0.67 | 74.00 K | $56.23 M |
| 05/11/2026 | $0.69 | $0.68 (-1.74%) | $0.70 | $0.66 | 58.80 K | $55.56 M |
| 05/08/2026 | $0.70 | $0.67 (-4.31%) | $0.73 | $0.66 | 37.13 K | $55.05 M |
| 05/07/2026 | $0.69 | $0.67 (-3.42%) | $0.69 | $0.67 | 29.10 K | $54.81 M |
| 05/06/2026 | $0.65 | $0.69 (5.7%) | $0.70 | $0.65 | 60.52 K | $56.72 M |
| 05/05/2026 | $0.68 | $0.67 (-2.16%) | $0.73 | $0.66 | 59.80 K | $54.68 M |
| 05/04/2026 | $0.71 | $0.66 (-7.04%) | $0.71 | $0.66 | 217.78 K | $54.24 M |
| 05/01/2026 | $0.70 | $0.71 (1.43%) | $0.76 | $0.70 | 29.92 K | $58.35 M |
| 04/30/2026 | $0.67 | $0.68 (1.61%) | $0.72 | $0.67 | 52.55 K | $55.95 M |
| 04/29/2026 | $0.69 | $0.66 (-4.46%) | $0.72 | $0.66 | 72.80 K | $54.56 M |
| 04/28/2026 | $0.70 | $0.70 (0.53%) | $0.71 | $0.68 | 32.50 K | $57.43 M |
| 04/27/2026 | $0.72 | $0.71 (-0.89%) | $0.73 | $0.69 | 103.60 K | $58.26 M |
| 04/24/2026 | $0.71 | $0.72 (0.99%) | $0.72 | $0.70 | 62.44 K | $58.93 M |
| 04/23/2026 | $0.70 | $0.71 (1.56%) | $0.72 | $0.68 | 59.02 K | $58.43 M |
| 04/22/2026 | $0.67 | $0.71 (5.65%) | $0.72 | $0.67 | 93.14 K | $58.40 M |
| 04/21/2026 | $0.71 | $0.69 (-2.41%) | $0.74 | $0.69 | 29.40 K | $56.99 M |
| 04/20/2026 | $0.73 | $0.72 (-2.57%) | $0.80 | $0.70 | 135.92 K | $58.77 M |
| 04/17/2026 | $0.70 | $0.72 (2.14%) | $0.74 | $0.66 | 215.10 K | $59.18 M |
| 04/16/2026 | $0.70 | $0.69 (-1.27%) | $0.71 | $0.68 | 152.03 K | $56.80 M |
| 04/15/2026 | $0.73 | $0.70 (-3.5%) | $0.73 | $0.68 | 202.91 K | $57.50 M |
| 04/14/2026 | $0.74 | $0.72 (-2.04%) | $0.75 | $0.72 | 82.10 K | $59.18 M |
| 04/13/2026 | $0.77 | $0.73 (-6.24%) | $0.77 | $0.73 | 71.60 K | $59.67 M |
| 04/10/2026 | $0.80 | $0.77 (-3.77%) | $0.81 | $0.76 | 57.51 K | $63.28 M |
| 04/09/2026 | $0.81 | $0.81 (0.06%) | $0.84 | $0.80 | 31.61 K | $66.78 M |
| 04/08/2026 | $0.86 | $0.83 (-3.83%) | $0.89 | $0.83 | 82.94 K | $67.98 M |
| 04/07/2026 | $0.89 | $0.87 (-2.43%) | $0.90 | $0.84 | 77.23 K | $71.21 M |
| 04/06/2026 | $0.88 | $0.90 (1.64%) | $0.91 | $0.88 | 83.41 K | $73.87 M |
| 04/02/2026 | $0.89 | $0.89 (0.01%) | $0.91 | $0.86 | 267.76 K | $73.16 M |
| 04/01/2026 | $0.90 | $0.88 (-2.38%) | $0.93 | $0.88 | 151.43 K | $71.92 M |
| 03/31/2026 | $0.90 | $0.88 (-1.67%) | $0.93 | $0.86 | 152.30 K | $72.66 M |
| 03/30/2026 | $0.76 | $0.86 (14.11%) | $0.95 | $0.75 | 362.70 K | $70.86 M |
| 03/27/2026 | $0.78 | $0.77 (-1.79%) | $0.79 | $0.76 | 117.12 K | $62.96 M |
| 03/26/2026 | $0.79 | $0.75 (-5.7%) | $0.79 | $0.75 | 66.61 K | $61.23 M |
| 03/25/2026 | $0.78 | $0.78 (0.01%) | $0.80 | $0.77 | 68.61 K | $64.32 M |
| 03/24/2026 | $0.76 | $0.79 (3.22%) | $0.80 | $0.75 | 161.30 K | $64.56 M |
| 03/23/2026 | $0.77 | $0.77 (-0.06%) | $0.78 | $0.76 | 46.54 K | $63.24 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.
