5 DAY PERFORMANCE
-94.45%
1 MONTH PERFORMANCE
-95.23%
3 MONTH PERFORMANCE
-94.44%
6 MONTH PERFORMANCE
-97.12%
YEAR-TO-DATE PERFORMANCE
-97.35%
1 YEAR PERFORMANCE
-98.52%
Cheche Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $12.90 | $12.80 (-0.81%) | $13.30 | $12.50 | 23.99 K | $30.35 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 |
| 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 |
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.
