5 DAY PERFORMANCE
+29.83%
1 MONTH PERFORMANCE
+30.91%
3 MONTH PERFORMANCE
+17.48%
6 MONTH PERFORMANCE
+51.19%
YEAR-TO-DATE PERFORMANCE
+35.97%
1 YEAR PERFORMANCE
+45.78%
Cheche Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.95 | $0.95 (0.08%) | $0.99 | $0.93 | 39.75 K | $78.24 M |
| 12/04/2025 | $0.93 | $0.94 (0.25%) | $0.97 | $0.93 | 11.70 K | $76.93 M |
| 12/03/2025 | $0.98 | $0.93 (-4.9%) | $0.98 | $0.93 | 78.60 K | $76.60 M |
| 12/02/2025 | $0.96 | $0.94 (-2.6%) | $0.98 | $0.93 | 89.73 K | $76.85 M |
| 12/01/2025 | $0.93 | $0.93 (-0.32%) | $0.94 | $0.89 | 238.50 K | $76.19 M |
| 11/28/2025 | $0.96 | $0.97 (1.55%) | $0.97 | $0.93 | 49.60 K | $79.72 M |
| 11/26/2025 | $0.95 | $0.97 (2.11%) | $0.98 | $0.95 | 24.80 K | $79.72 M |
| 11/25/2025 | $1.01 | $0.98 (-2.97%) | $1.01 | $0.95 | 93.70 K | $80.55 M |
| 11/24/2025 | $0.95 | $1.00 (5.02%) | $1.01 | $0.95 | 100.23 K | $82.19 M |
| 11/21/2025 | $0.95 | $0.95 (-0.01%) | $0.97 | $0.93 | 95.21 K | $78.08 M |
| 11/20/2025 | $0.96 | $0.95 (-1.03%) | $1.02 | $0.95 | 115.54 K | $78.09 M |
| 11/19/2025 | $0.94 | $0.94 (0.49%) | $0.97 | $0.93 | 41.25 K | $77.26 M |
| 11/18/2025 | $0.95 | $0.96 (0.95%) | $1.00 | $0.93 | 75.10 K | $78.90 M |
| 11/17/2025 | $1.00 | $0.96 (-3.96%) | $1.00 | $0.95 | 44.80 K | $78.76 M |
| 11/14/2025 | $1.01 | $0.99 (-1.89%) | $1.02 | $0.96 | 78.61 K | $81.44 M |
| 11/13/2025 | $0.96 | $0.97 (1.06%) | $1.01 | $0.92 | 69.40 K | $79.74 M |
| 11/12/2025 | $0.97 | $0.96 (-0.83%) | $1.00 | $0.96 | 30.41 K | $79.31 M |
| 11/11/2025 | $0.98 | $0.98 (-0.24%) | $1.03 | $0.96 | 104.00 K | $80.38 M |
| 11/10/2025 | $0.95 | $0.97 (2.32%) | $0.99 | $0.95 | 123.34 K | $79.89 M |
| 11/07/2025 | $0.95 | $0.92 (-2.71%) | $0.97 | $0.90 | 124.40 K | $75.94 M |
| 11/06/2025 | $1.00 | $0.95 (-4.57%) | $1.00 | $0.95 | 77.50 K | $78.16 M |
| 11/05/2025 | $1.00 | $1.00 (-0.31%) | $1.05 | $0.93 | 188.03 K | $81.93 M |
| 11/04/2025 | $0.96 | $0.98 (2.25%) | $1.05 | $0.95 | 79.50 K | $80.54 M |
| 11/03/2025 | $1.03 | $0.99 (-4.09%) | $1.03 | $0.96 | 148.43 K | $81.19 M |
| 10/31/2025 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.00 | 108.20 K | $86.30 M |
| 10/30/2025 | $1.02 | $1.05 (2.94%) | $1.09 | $1.01 | 76.11 K | $86.30 M |
| 10/29/2025 | $1.07 | $1.05 (-1.87%) | $1.08 | $1.03 | 164.53 K | $86.30 M |
| 10/28/2025 | $1.03 | $1.06 (2.91%) | $1.07 | $1.02 | 88.09 K | $87.12 M |
| 10/27/2025 | $1.05 | $1.04 (-0.95%) | $1.09 | $0.99 | 77.42 K | $85.48 M |
| 10/24/2025 | $0.98 | $1.01 (3.09%) | $1.04 | $0.98 | 60.00 K | $83.01 M |
| 10/23/2025 | $1.01 | $1.01 (0%) | $1.02 | $0.96 | 65.13 K | $83.01 M |
| 10/22/2025 | $0.99 | $0.98 (-1.47%) | $1.00 | $0.95 | 36.10 K | $80.17 M |
| 10/21/2025 | $1.00 | $0.99 (-0.94%) | $1.04 | $0.98 | 53.00 K | $81.42 M |
| 10/20/2025 | $1.00 | $1.02 (2%) | $1.02 | $0.98 | 29.20 K | $83.83 M |
| 10/17/2025 | $0.96 | $0.97 (1.09%) | $1.02 | $0.96 | 118.85 K | $79.76 M |
| 10/16/2025 | $1.01 | $0.98 (-2.98%) | $1.09 | $0.96 | 173.62 K | $80.54 M |
| 10/15/2025 | $1.00 | $1.01 (1%) | $1.04 | $1.00 | 103.21 K | $83.01 M |
| 10/14/2025 | $1.02 | $1.01 (-0.98%) | $1.03 | $0.97 | 199.82 K | $83.01 M |
| 10/13/2025 | $1.00 | $1.05 (5.18%) | $1.07 | $1.00 | 136.90 K | $86.30 M |
| 10/10/2025 | $1.13 | $1.00 (-11.65%) | $1.13 | $0.95 | 1.52 M | $82.05 M |
| 10/09/2025 | $1.12 | $1.15 (2.68%) | $1.18 | $1.12 | 145.63 K | $94.52 M |
| 10/08/2025 | $1.14 | $1.12 (-1.75%) | $1.19 | $1.10 | 312.88 K | $92.05 M |
| 10/07/2025 | $1.20 | $1.15 (-4.17%) | $1.21 | $1.12 | 207.65 K | $94.52 M |
| 10/06/2025 | $1.19 | $1.16 (-2.52%) | $1.23 | $1.16 | 191.30 K | $95.34 M |
| 10/03/2025 | $1.26 | $1.21 (-3.97%) | $1.31 | $1.18 | 337.95 K | $99.45 M |
| 10/02/2025 | $1.23 | $1.28 (4.07%) | $1.35 | $1.23 | 287.33 K | $105.20 M |
| 10/01/2025 | $1.26 | $1.21 (-3.97%) | $1.29 | $1.18 | 234.20 K | $99.45 M |
| 09/30/2025 | $1.29 | $1.26 (-2.33%) | $1.37 | $1.25 | 309.41 K | $103.56 M |
| 09/29/2025 | $1.29 | $1.31 (1.55%) | $1.35 | $1.28 | 170.12 K | $107.67 M |
| 09/26/2025 | $1.26 | $1.31 (3.97%) | $1.38 | $1.26 | 242.95 K | $104.01 M |
| 09/25/2025 | $1.40 | $1.25 (-10.71%) | $1.40 | $1.22 | 706.03 K | $99.25 M |
| 09/24/2025 | $1.48 | $1.42 (-4.05%) | $1.48 | $1.42 | 273.50 K | $112.74 M |
| 09/23/2025 | $1.49 | $1.47 (-1.34%) | $1.49 | $1.46 | 237.62 K | $116.71 M |
| 09/22/2025 | $1.48 | $1.48 (0%) | $1.49 | $1.45 | 234.86 K | $117.51 M |
| 09/19/2025 | $1.47 | $1.49 (1.36%) | $1.54 | $1.45 | 1.12 M | $118.30 M |
| 09/18/2025 | $1.50 | $1.47 (-2%) | $1.50 | $1.43 | 833.84 K | $116.71 M |
| 09/17/2025 | $1.47 | $1.49 (1.36%) | $1.50 | $1.43 | 839.90 K | $118.30 M |
| 09/16/2025 | $1.18 | $1.50 (27.12%) | $1.50 | $1.18 | 1.73 M | $119.09 M |
| 09/15/2025 | $1.06 | $1.18 (11.32%) | $1.21 | $1.06 | 704.01 K | $93.69 M |
| 09/12/2025 | $1.07 | $1.07 (0%) | $1.11 | $1.04 | 426.50 K | $84.95 M |
| 09/11/2025 | $1.06 | $1.06 (0%) | $1.10 | $1.03 | 802.90 K | $84.16 M |
| 09/10/2025 | $1.09 | $1.06 (-2.75%) | $1.18 | $0.99 | 338.59 K | $84.16 M |
| 09/09/2025 | $1.09 | $1.11 (1.83%) | $1.12 | $1.04 | 358.90 K | $88.13 M |
| 09/08/2025 | $1.15 | $1.03 (-10.43%) | $1.22 | $0.99 | 1.34 M | $81.78 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.
