Skip to main content
CCG logo

Cheche Group Inc.

CCGNASDAQCommunication ServicesInternet Content & Information

$8.02Today:- (-)1Y +660.40%

As of Oct 23, 2026 close

Market cap
$19.02M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.66$26.56
Volume (live)
-
Avg. volume (3M)
36.04K

Cheche Group (CCG) Historical Stock Prices

Analyze Cheche Group (CCG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Cheche Group (CCG) Interactive Price Chart

Interactive historical price chart showing Cheche Group stock price movements and trends across multiple time periods.

Loading chart...

CCG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CCG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20267.698.887.518.028.0223.08K
Oct 22, 20265.967.775.967.687.6856.02K
Oct 21, 20265.627.305.625.935.93126.84K
Oct 20, 20264.806.064.805.555.55106.71K
Oct 19, 20265.085.084.604.604.6010.35K
Oct 16, 20264.995.044.794.804.808.06K
Oct 15, 20265.035.494.665.045.0417.46K
Oct 14, 20264.385.204.314.784.7824.97K
Oct 13, 20264.674.754.114.394.3912.68K
Oct 12, 20264.764.764.644.644.647.97K
Oct 9, 20265.325.634.564.614.6126.93K
Oct 8, 20265.776.675.155.155.1520.72K
Oct 7, 20264.855.994.845.775.7751.57K
Oct 6, 20265.145.144.654.974.9713.84K
Oct 5, 20265.585.585.035.035.037.40K
Oct 2, 20265.296.015.295.355.358.73K
Oct 1, 20266.066.094.705.315.3120.78K
Sep 30, 20267.888.186.006.006.0045.89K
Sep 29, 20269.9010.417.527.627.6269.62K
Sep 28, 202611.0011.008.209.929.9242.18K
Sep 25, 202612.6413.0811.2111.3011.3020.01K
Sep 24, 202612.5013.1712.5012.9412.9480.66K
Sep 23, 202612.4913.2012.4012.9412.9443.24K
Sep 22, 202612.8113.1812.4813.0013.0038.49K
Sep 21, 202613.0013.4612.3012.4112.4138.33K
Sep 18, 202612.1113.3911.5012.9712.9779.71K
Sep 17, 202613.3014.3012.0112.1012.1038.98K
Sep 16, 202613.9714.0913.5413.8713.877.63K
Sep 15, 202614.9715.1213.7813.8013.8012.60K
Sep 14, 202615.4615.4914.5114.6114.6119.66K
Sep 11, 202613.0015.9913.0015.9615.9639.79K
Sep 10, 202612.5014.6011.8113.2013.2079.11K
Sep 9, 202614.0114.0112.7013.0013.0014.67K
Sep 8, 202615.5315.5313.5014.0114.0132.43K
Sep 4, 202615.9017.2715.5616.0216.0241.95K
Sep 3, 202615.4216.4014.8015.5915.5935.21K
Sep 2, 202615.3117.1615.3115.4715.4727.49K
Sep 1, 202615.0916.0914.5015.0915.0958.19K
Aug 31, 202615.2016.7315.2015.5015.5017.97K
Aug 28, 202616.3016.3014.7615.3915.398.05K
Aug 27, 202616.4017.2016.2416.2416.2435.58K
Aug 26, 202617.2518.1615.9716.5116.5130.10K
Aug 25, 202616.6017.2115.3917.2117.2146.34K
Aug 24, 202616.5017.5016.4516.8616.8616.29K
Aug 21, 202616.0016.6015.1016.1316.1312.34K
Aug 20, 202614.5017.2014.5016.0016.0020.05K
Aug 19, 202616.8016.8515.4015.6015.609.91K
Aug 18, 202617.9917.9916.9116.9116.9111.14K
Aug 17, 202616.5217.3315.8016.9916.9918.42K
Aug 14, 202615.0017.5314.5216.9416.9471.60K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.