Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

1.350 -0.090 (-6.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 1.690 1.700 1.290 1.350 676,493 -0.09(-6.25%)
May 23, 2024 1.520 1.595 1.320 1.440 212,622 -0.06(-4.00%)
May 22, 2024 1.600 1.665 1.490 1.500 65,700 -0.18(-10.71%)
May 21, 2024 1.700 1.720 1.561 1.680 107,014 -0.02(-1.18%)
May 20, 2024 1.750 1.800 1.660 1.700 185,918 +0.00(+0.00%)
May 17, 2024 2.000 2.050 1.700 1.700 424,207 +0.03(+1.81%)
May 16, 2024 1.720 1.880 1.500 1.670 227,671 -0.11(-6.20%)
May 15, 2024 1.800 1.900 1.700 1.780 246,463 +0.08(+4.71%)
May 14, 2024 1.760 1.900 1.690 1.700 387,330 +0.05(+3.03%)
May 13, 2024 2.300 2.390 1.650 1.650 2,210,049 -0.35(-17.50%)
May 10, 2024 1.910 2.040 1.910 2.000 6,729 +0.10(+5.26%)
May 09, 2024 1.800 1.990 1.800 1.900 2,651 +0.10(+5.56%)
May 08, 2024 1.810 1.980 1.800 1.800 5,752 -0.02(-1.10%)
May 07, 2024 2.010 2.020 1.820 1.820 41,784 -0.09(-4.71%)
May 06, 2024 1.970 1.990 1.810 1.910 9,700 -0.04(-2.05%)
May 03, 2024 1.920 2.080 1.920 1.950 13,995 -0.01(-0.51%)
May 02, 2024 2.000 2.000 1.940 1.960 6,314 -0.04(-2.00%)
May 01, 2024 2.000 2.000 1.900 2.000 14,663 +0.01(+0.50%)
Apr 30, 2024 2.030 2.090 1.910 1.990 43,644 -0.01(-0.50%)
Apr 29, 2024 2.095 2.095 1.990 2.000 8,320 +0.06(+3.09%)
Apr 26, 2024 2.000 2.092 1.940 1.940 9,933 -0.03(-1.52%)
Apr 25, 2024 1.910 2.100 1.600 1.970 33,750 +0.00(+0.00%)
Apr 24, 2024 2.020 2.090 1.870 1.970 29,383 -0.05(-2.48%)
Apr 23, 2024 2.060 2.100 2.020 2.020 22,837 -0.24(-10.62%)
Apr 22, 2024 2.250 2.520 2.250 2.260 11,611 +0.00(+0.00%)
Apr 19, 2024 2.185 2.300 2.185 2.260 8,675 -0.09(-3.83%)
Apr 18, 2024 2.370 2.500 2.330 2.350 46,011 -0.02(-0.84%)
Apr 17, 2024 2.320 2.994 2.260 2.370 32,977 +0.06(+2.60%)
Apr 16, 2024 2.420 2.580 2.310 2.310 10,432 -0.19(-7.60%)
Apr 15, 2024 2.960 2.960 2.370 2.500 32,082 -0.40(-13.94%)
Apr 12, 2024 2.830 2.979 2.830 2.905 6,433 +0.02(+0.87%)
Apr 11, 2024 3.050 3.050 2.880 2.880 17,428 -0.14(-4.64%)
Apr 10, 2024 2.940 3.020 2.940 3.020 2,464 +0.02(+0.67%)
Apr 09, 2024 2.890 3.055 2.890 3.000 31,311 +0.03(+1.01%)
Apr 08, 2024 2.850 3.000 2.850 2.970 62,437 +0.12(+4.21%)
Apr 05, 2024 3.000 3.021 2.752 2.850 18,663 -0.21(-6.86%)
Apr 04, 2024 3.070 3.300 3.060 3.060 20,051 -0.34(-10.00%)
Apr 03, 2024 3.330 3.590 3.190 3.400 59,549 -0.03(-0.87%)
Apr 02, 2024 3.740 3.740 3.370 3.430 27,050 -0.23(-6.28%)
Apr 01, 2024 3.580 3.810 3.580 3.660 24,129 -0.02(-0.54%)
Mar 28, 2024 4.000 4.090 3.680 3.680 25,677 -0.17(-4.42%)
Mar 27, 2024 4.040 4.200 3.810 3.850 33,217 -0.23(-5.64%)
Mar 26, 2024 4.190 4.300 4.000 4.080 32,126 -0.16(-3.77%)
Mar 25, 2024 4.390 4.390 4.175 4.240 38,636 -0.17(-3.85%)
Mar 22, 2024 4.330 4.630 4.320 4.410 37,968 +0.18(+4.26%)
Mar 21, 2024 4.060 4.665 4.030 4.230 17,957 +0.04(+0.95%)
Mar 20, 2024 4.480 4.490 4.190 4.190 5,370 -0.31(-6.89%)
Mar 19, 2024 4.450 4.640 4.450 4.500 4,456 +0.22(+5.14%)
Mar 18, 2024 4.400 4.936 4.000 4.280 58,440 -0.47(-9.89%)
Mar 15, 2024 4.890 4.890 4.570 4.750 1,357 +0.01(+0.21%)
Mar 14, 2024 4.710 4.850 4.580 4.740 5,925 -0.15(-3.07%)
Mar 13, 2024 4.620 4.920 4.600 4.890 18,600 +0.34(+7.47%)
Mar 12, 2024 4.790 4.900 4.530 4.550 14,760 -0.24(-4.93%)
Mar 11, 2024 4.660 4.917 4.640 4.786 9,701 -0.10(-2.13%)
Mar 08, 2024 4.880 4.920 4.588 4.890 18,833 +0.04(+0.82%)
Mar 07, 2024 4.410 5.000 4.330 4.850 81,179 +0.57(+13.32%)
Mar 06, 2024 4.270 4.500 4.270 4.280 17,834 -0.13(-2.95%)
Mar 05, 2024 4.490 4.678 4.410 4.410 12,507 -0.32(-6.77%)
Mar 04, 2024 4.270 4.780 4.270 4.730 39,352 +0.46(+10.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.