5 DAY PERFORMANCE
+8.45%
1 MONTH PERFORMANCE
-14.33%
3 MONTH PERFORMANCE
-3.75%
6 MONTH PERFORMANCE
-18.99%
YEAR-TO-DATE PERFORMANCE
-7.23%
1 YEAR PERFORMANCE
-11.62%
Cheche Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.65 | $0.70 (7.21%) | $0.70 | $0.65 | 30.12 K | $56.70 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 |
| 03/20/2026 | $0.78 | $0.77 (-2.36%) | $0.80 | $0.76 | 62.90 K | $62.87 M |
| 03/19/2026 | $0.79 | $0.78 (-1.45%) | $0.80 | $0.75 | 119.83 K | $64.06 M |
| 03/18/2026 | $0.80 | $0.79 (-0.57%) | $0.80 | $0.78 | 36.22 K | $64.97 M |
| 03/17/2026 | $0.79 | $0.79 (1.26%) | $0.81 | $0.79 | 128.42 K | $65.33 M |
| 03/16/2026 | $0.78 | $0.77 (-1.29%) | $0.78 | $0.77 | 6.32 K | $63.28 M |
| 03/13/2026 | $0.78 | $0.77 (-0.17%) | $0.78 | $0.77 | 45.70 K | $63.60 M |
| 03/12/2026 | $0.79 | $0.77 (-2.3%) | $0.79 | $0.77 | 85.68 K | $63.43 M |
| 03/11/2026 | $0.77 | $0.77 (0.01%) | $0.79 | $0.77 | 119.54 K | $63.35 M |
| 03/10/2026 | $0.76 | $0.78 (2.31%) | $0.79 | $0.76 | 38.00 K | $64.12 M |
| 03/09/2026 | $0.78 | $0.77 (-1.1%) | $0.78 | $0.76 | 66.40 K | $63.39 M |
| 03/06/2026 | $0.77 | $0.78 (1.94%) | $0.79 | $0.76 | 25.70 K | $64.12 M |
| 03/05/2026 | $0.80 | $0.80 (-0.53%) | $0.80 | $0.79 | 59.17 K | $65.34 M |
| 03/04/2026 | $0.80 | $0.78 (-2.49%) | $0.80 | $0.76 | 46.60 K | $64.11 M |
| 03/03/2026 | $0.77 | $0.80 (3.49%) | $0.80 | $0.77 | 61.31 K | $65.75 M |
| 03/02/2026 | $0.79 | $0.80 (1.39%) | $0.81 | $0.78 | 107.10 K | $65.75 M |
| 02/27/2026 | $0.80 | $0.80 (-0.03%) | $0.80 | $0.77 | 35.91 K | $65.63 M |
| 02/26/2026 | $0.78 | $0.79 (1.94%) | $0.80 | $0.75 | 150.49 K | $64.93 M |
| 02/25/2026 | $0.79 | $0.78 (-2.12%) | $0.80 | $0.75 | 92.30 K | $63.71 M |
| 02/24/2026 | $0.78 | $0.79 (1.12%) | $0.81 | $0.78 | 125.33 K | $65.16 M |
| 02/23/2026 | $0.79 | $0.77 (-2.4%) | $0.79 | $0.76 | 59.60 K | $63.21 M |
| 02/20/2026 | $0.78 | $0.79 (1.24%) | $0.80 | $0.78 | 42.00 K | $64.91 M |
| 02/19/2026 | $0.78 | $0.78 (0.27%) | $0.80 | $0.77 | 19.55 K | $64.12 M |
| 02/18/2026 | $0.79 | $0.80 (0.74%) | $0.81 | $0.79 | 55.93 K | $65.74 M |
| 02/17/2026 | $0.78 | $0.78 (-0.14%) | $0.81 | $0.76 | 54.40 K | $64.42 M |
| 02/13/2026 | $0.80 | $0.80 (0.25%) | $0.82 | $0.77 | 60.81 K | $65.75 M |
| 02/12/2026 | $0.78 | $0.80 (2.31%) | $0.80 | $0.77 | 24.02 K | $65.59 M |
| 02/11/2026 | $0.81 | $0.80 (-1.54%) | $0.82 | $0.72 | 208.52 K | $65.59 M |
| 02/10/2026 | $0.79 | $0.84 (6.08%) | $0.85 | $0.79 | 97.70 K | $68.87 M |
| 02/09/2026 | $0.80 | $0.80 (0.24%) | $0.81 | $0.78 | 136.02 K | $66.15 M |
| 02/06/2026 | $0.80 | $0.80 (0%) | $0.81 | $0.80 | 94.70 K | $65.75 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.
