Cheche Group Inc. - Class A Ordinary Shares (CCG)

Historical Prices For Cheche Group Inc. - Class A Ordinary Shares (CCG)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	1.23	1.35	1.23	1.28	283,332	1.28
10/01/2025	1.26	1.29	1.18	1.21	234,155	1.21
9/30/2025	1.29	1.37	1.25	1.26	309,406	1.26
9/29/2025	1.29	1.35	1.28	1.31	170,117	1.31
9/26/2025	1.26	1.38	1.26	1.31	242,948	1.31
9/25/2025	1.40	1.40	1.22	1.25	705,528	1.25
9/24/2025	1.48	1.48	1.42	1.42	272,423	1.42
9/23/2025	1.49	1.49	1.46	1.47	235,615	1.47
9/22/2025	1.48	1.49	1.45	1.48	234,804	1.48
9/19/2025	1.47	1.54	1.45	1.49	1,118,349	1.49
9/18/2025	1.50	1.50	1.43	1.47	831,818	1.47
9/17/2025	1.47	1.50	1.43	1.49	838,882	1.49
9/16/2025	1.18	1.50	1.18	1.50	1,725,734	1.50
9/15/2025	1.06	1.21	1.06	1.18	704,005	1.18
9/12/2025	1.07	1.11	1.04	1.07	426,498	1.07
9/11/2025	1.06	1.09	1.03	1.06	802,047	1.06
9/10/2025	1.09	1.18	0.99	1.06	338,485	1.06
9/09/2025	1.09	1.12	1.04	1.11	358,801	1.11
9/08/2025	1.15	1.22	0.99	1.03	1,337,207	1.03
9/05/2025	1.16	1.25	1.04	1.08	822,436	1.08
9/04/2025	1.14	1.31	1.08	1.14	1,032,497	1.14
9/03/2025	1.12	1.28	1.09	1.17	1,984,952	1.17
9/02/2025	0.89	1.15	0.88	1.11	2,861,013	1.11
8/29/2025	0.81	0.90	0.80	0.89	688,868	0.89
8/28/2025	0.83	0.83	0.78	0.79	346,241	0.79
8/27/2025	0.91	0.92	0.79	0.83	783,250	0.83
8/26/2025	0.88	0.94	0.83	0.86	617,406	0.86
8/25/2025	0.79	0.89	0.79	0.84	569,175	0.84
8/22/2025	0.77	0.80	0.75	0.78	125,741	0.78
8/21/2025	0.79	0.79	0.74	0.77	344,973	0.77
8/20/2025	0.80	0.81	0.78	0.80	81,122	0.80
8/19/2025	0.78	0.80	0.78	0.79	40,156	0.79
8/18/2025	0.77	0.81	0.77	0.79	107,386	0.79
8/15/2025	0.77	0.79	0.77	0.77	78,879	0.77
8/14/2025	0.78	0.78	0.77	0.78	43,298	0.78
8/13/2025	0.79	0.79	0.77	0.78	55,766	0.78
8/12/2025	0.78	0.79	0.76	0.77	47,955	0.77
8/11/2025	0.77	0.79	0.77	0.77	26,419	0.77
8/08/2025	0.76	0.79	0.76	0.77	75,864	0.77
8/07/2025	0.79	0.80	0.78	0.78	27,680	0.78
8/06/2025	0.79	0.80	0.79	0.79	42,953	0.79
8/05/2025	0.78	0.81	0.78	0.80	30,480	0.80
8/04/2025	0.77	0.79	0.76	0.79	49,599	0.79
8/01/2025	0.75	0.78	0.74	0.76	61,854	0.76
7/31/2025	0.76	0.76	0.75	0.76	51,965	0.76
7/30/2025	0.74	0.78	0.74	0.75	38,727	0.75
7/29/2025	0.79	0.79	0.75	0.76	122,384	0.76
7/28/2025	0.80	0.83	0.78	0.79	419,123	0.79
7/25/2025	0.81	0.81	0.77	0.79	62,164	0.79
7/24/2025	0.80	0.82	0.76	0.79	50,292	0.79
7/23/2025	0.80	0.83	0.80	0.82	163,648	0.82
7/22/2025	0.79	0.81	0.75	0.80	214,845	0.80
7/21/2025	0.80	0.80	0.79	0.79	55,242	0.79
7/18/2025	0.83	0.83	0.78	0.81	268,631	0.81
7/17/2025	0.82	0.82	0.78	0.80	96,843	0.80
7/16/2025	0.79	0.81	0.78	0.80	83,300	0.80
7/15/2025	0.75	0.78	0.75	0.76	32,106	0.76
7/14/2025	0.80	0.82	0.74	0.77	251,579	0.77
7/11/2025	0.76	0.80	0.76	0.78	146,310	0.78
7/10/2025	0.75	0.76	0.73	0.76	185,218	0.76
7/09/2025	0.73	0.75	0.73	0.74	38,877	0.74
7/08/2025	0.75	0.75	0.73	0.74	60,182	0.74
7/07/2025	0.75	0.75	0.72	0.74	178,018	0.74
7/03/2025	0.76	0.76	0.73	0.75	89,677	0.75