5 DAY PERFORMANCE
-18.80%
1 MONTH PERFORMANCE
+8.71%
3 MONTH PERFORMANCE
+17.43%
6 MONTH PERFORMANCE
+31.40%
YEAR-TO-DATE PERFORMANCE
+6.75%
1 YEAR PERFORMANCE
-79.12%
Cheche Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.12 | $1.14 (1.79%) | $1.23 | $1.11 | 348,057 | $90.53 M |
| 03/11/2025 | $1.11 | $1.13 (1.8%) | $1.15 | $1.06 | 282,000 | $87.06 M |
| 03/10/2025 | $1.16 | $1.11 (-4.31%) | $1.21 | $1.09 | 458,800 | $85.52 M |
| 03/07/2025 | $1.08 | $1.17 (8.33%) | $1.21 | $1.08 | 405,957 | $90.14 M |
| 03/06/2025 | $1.29 | $1.10 (-14.73%) | $1.29 | $1.10 | 887,600 | $84.75 M |
| 03/05/2025 | $1.42 | $1.31 (-7.75%) | $1.49 | $1.24 | 971,038 | $100.93 M |
| 03/04/2025 | $1.35 | $1.40 (3.7%) | $1.54 | $1.32 | 1.62 M | $107.86 M |
| 03/03/2025 | $1.30 | $1.37 (5.38%) | $1.49 | $1.30 | 1.78 M | $105.55 M |
| 02/28/2025 | $1.16 | $1.24 (6.9%) | $1.36 | $0.98 | 1.23 M | $95.54 M |
| 02/27/2025 | $1.21 | $1.17 (-3.31%) | $1.33 | $1.16 | 1.70 M | $90.14 M |
| 02/26/2025 | $1.01 | $1.13 (11.88%) | $1.50 | $0.99 | 7.26 M | $87.06 M |
| 02/25/2025 | $1.02 | $1.04 (1.96%) | $1.07 | $0.93 | 1.28 M | $80.13 M |
| 02/24/2025 | $0.91 | $1.15 (26.37%) | $1.20 | $0.90 | 2.68 M | $88.60 M |
| 02/21/2025 | $0.92 | $0.91 (-1.02%) | $0.92 | $0.89 | 302,649 | $70.08 M |
| 02/20/2025 | $0.86 | $0.88 (1.76%) | $0.92 | $0.86 | 372,000 | $67.81 M |
| 02/19/2025 | $0.87 | $0.86 (-0.83%) | $0.88 | $0.86 | 139,600 | $66.41 M |
| 02/18/2025 | $0.86 | $0.86 (-0.2%) | $0.89 | $0.85 | 217,300 | $65.95 M |
| 02/14/2025 | $0.90 | $0.88 (-2.51%) | $0.91 | $0.86 | 185,500 | $67.57 M |
| 02/13/2025 | $0.90 | $0.89 (-1.22%) | $0.93 | $0.88 | 575,333 | $68.49 M |
| 02/12/2025 | $0.88 | $0.87 (-0.51%) | $0.89 | $0.86 | 95,535 | $67.33 M |
| 02/11/2025 | $0.88 | $0.87 (-1.02%) | $0.89 | $0.85 | 72,161 | $67.11 M |
| 02/10/2025 | $0.87 | $0.86 (-1.02%) | $0.88 | $0.84 | 168,300 | $66.32 M |
| 02/07/2025 | $0.86 | $0.84 (-2.34%) | $0.88 | $0.83 | 186,136 | $64.72 M |
| 02/06/2025 | $0.87 | $0.86 (-0.97%) | $0.89 | $0.86 | 106,445 | $66.27 M |
| 02/05/2025 | $0.85 | $0.86 (1.29%) | $0.89 | $0.85 | 139,646 | $66.34 M |
| 02/04/2025 | $0.89 | $0.86 (-2.83%) | $0.90 | $0.85 | 167,900 | $66.33 M |
| 02/03/2025 | $0.85 | $0.86 (1.18%) | $0.90 | $0.85 | 122,055 | $66.26 M |
| 01/31/2025 | $0.89 | $0.88 (-1.24%) | $0.90 | $0.85 | 212,149 | $67.72 M |
| 01/30/2025 | $0.94 | $0.89 (-5.19%) | $0.94 | $0.86 | 195,100 | $68.57 M |
| 01/29/2025 | $0.93 | $0.91 (-1.92%) | $0.93 | $0.88 | 189,010 | $70.27 M |
| 01/28/2025 | $0.91 | $0.92 (1.31%) | $0.94 | $0.91 | 206,719 | $71.03 M |
| 01/27/2025 | $0.87 | $0.93 (7.14%) | $0.97 | $0.85 | 563,428 | $71.65 M |
| 01/24/2025 | $0.87 | $0.89 (2.89%) | $0.90 | $0.86 | 156,600 | $68.59 M |
| 01/23/2025 | $0.88 | $0.87 (-0.51%) | $0.88 | $0.84 | 327,615 | $67.30 M |
| 01/22/2025 | $0.87 | $0.87 (-0.22%) | $0.90 | $0.86 | 247,600 | $67.07 M |
| 01/21/2025 | $0.89 | $0.87 (-1.34%) | $0.89 | $0.85 | 213,997 | $67.41 M |
| 01/17/2025 | $0.89 | $0.87 (-1.84%) | $0.90 | $0.87 | 117,209 | $67.04 M |
| 01/16/2025 | $0.90 | $0.86 (-3.87%) | $0.90 | $0.84 | 151,900 | $66.29 M |
| 01/15/2025 | $0.88 | $0.89 (1.98%) | $0.91 | $0.83 | 264,857 | $68.75 M |
| 01/14/2025 | $0.90 | $0.89 (-0.92%) | $0.93 | $0.87 | 247,000 | $68.70 M |
| 01/13/2025 | $0.88 | $0.90 (2.02%) | $0.92 | $0.86 | 220,459 | $69.19 M |
| 01/10/2025 | $0.91 | $0.91 (-0.49%) | $0.92 | $0.88 | 388,800 | $69.76 M |
| 01/08/2025 | $0.90 | $0.88 (-2.22%) | $0.95 | $0.88 | 294,800 | $67.80 M |
| 01/07/2025 | $0.91 | $0.92 (0.99%) | $0.95 | $0.89 | 323,800 | $70.88 M |
| 01/06/2025 | $0.91 | $0.95 (4.53%) | $0.96 | $0.89 | 786,004 | $72.88 M |
| 01/03/2025 | $0.89 | $0.91 (2.76%) | $0.92 | $0.86 | 284,100 | $70.07 M |
| 01/02/2025 | $0.89 | $0.88 (-1.12%) | $0.96 | $0.88 | 330,576 | $67.80 M |
| 12/31/2024 | $0.85 | $0.89 (5%) | $0.89 | $0.82 | 291,000 | $68.56 M |
| 12/30/2024 | $0.90 | $0.86 (-4.35%) | $0.90 | $0.84 | 378,013 | $66.26 M |
| 12/27/2024 | $0.88 | $0.90 (2.41%) | $0.95 | $0.87 | 809,600 | $69.33 M |
| 12/26/2024 | $0.86 | $0.87 (1.58%) | $0.89 | $0.84 | 501,936 | $67.03 M |
| 12/24/2024 | $0.87 | $0.83 (-4.6%) | $0.87 | $0.82 | 117,526 | $63.95 M |
| 12/23/2024 | $0.83 | $0.86 (3.3%) | $0.86 | $0.81 | 381,721 | $66.06 M |
| 12/20/2024 | $0.78 | $0.83 (6.03%) | $0.83 | $0.77 | 234,100 | $63.72 M |
| 12/19/2024 | $0.76 | $0.77 (1.32%) | $0.77 | $0.72 | 267,776 | $59.32 M |
| 12/18/2024 | $0.77 | $0.79 (2.45%) | $0.81 | $0.76 | 138,644 | $60.87 M |
| 12/17/2024 | $0.76 | $0.77 (0.9%) | $0.79 | $0.75 | 60,100 | $59.32 M |
| 12/16/2024 | $0.79 | $0.77 (-2.14%) | $0.82 | $0.75 | 127,666 | $59.49 M |
| 12/13/2024 | $0.82 | $0.78 (-4.8%) | $0.84 | $0.77 | 186,828 | $60.14 M |
| 12/12/2024 | $0.84 | $0.81 (-3.69%) | $0.84 | $0.77 | 151,145 | $62.33 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.
