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 )

1.030 +0.070 (+7.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.9400 1.080 0.9400 1.030 715,142 +0.07(+7.31%)
Jul 11, 2024 0.9710 1.010 0.9450 0.9598 624,362 -0.04(-4.02%)
Jul 10, 2024 0.8102 1.029 0.8100 1.000 906,018 +0.20(+25.71%)
Jul 09, 2024 0.7483 0.7955 0.7373 0.7955 199,829 +0.04(+4.67%)
Jul 08, 2024 0.7300 0.7900 0.7000 0.7600 275,495 +0.04(+5.54%)
Jul 05, 2024 0.7500 0.7500 0.7114 0.7201 66,630 -0.01(-1.96%)
Jul 03, 2024 0.7212 0.7640 0.7212 0.7345 80,437 +0.00(+0.18%)
Jul 02, 2024 0.7600 0.7598 0.7200 0.7332 143,382 -0.03(-4.47%)
Jul 01, 2024 0.8280 0.8478 0.7320 0.7675 272,259 -0.06(-7.42%)
Jun 28, 2024 0.7931 0.8782 0.7800 0.8290 189,489 -0.00(-0.12%)
Jun 27, 2024 0.8137 0.8788 0.7619 0.8300 483,670 +0.06(+8.07%)
Jun 26, 2024 0.7600 0.7770 0.7400 0.7680 240,349 +0.03(+3.91%)
Jun 25, 2024 0.7200 0.7479 0.7200 0.7391 184,506 +0.00(+0.56%)
Jun 24, 2024 0.8185 0.8185 0.7154 0.7350 430,632 -0.10(-12.34%)
Jun 21, 2024 0.8000 0.8700 0.7725 0.8385 503,303 -0.01(-0.97%)
Jun 20, 2024 0.7730 0.8800 0.7700 0.8467 3,898,941 +0.11(+14.57%)
Jun 18, 2024 0.7235 0.7614 0.6612 0.7390 312,482 +0.00(+0.54%)
Jun 17, 2024 0.7700 0.7789 0.7000 0.7350 271,120 -0.04(-4.63%)
Jun 14, 2024 0.8170 0.8288 0.7510 0.7707 240,747 -0.04(-4.75%)
Jun 13, 2024 0.8300 0.8500 0.8064 0.8091 252,133 -0.06(-7.00%)
Jun 12, 2024 0.8301 0.9438 0.8269 0.8700 378,935 +0.04(+4.81%)
Jun 11, 2024 0.8310 0.8439 0.8101 0.8301 210,360 -0.02(-2.64%)
Jun 10, 2024 0.8700 0.9000 0.8310 0.8526 192,582 -0.07(-7.75%)
Jun 07, 2024 0.9570 0.9698 0.9000 0.9242 305,414 -0.08(-7.58%)
Jun 06, 2024 1.020 1.020 0.9650 1.000 483,889 -0.02(-1.96%)
Jun 05, 2024 1.010 1.110 0.9900 1.020 928,894 +0.02(+2.50%)
Jun 04, 2024 1.000 1.038 0.9500 0.9951 865,382 -0.06(-6.12%)
Jun 03, 2024 1.130 1.160 1.010 1.060 1,102,599 -0.14(-11.67%)
May 31, 2024 1.160 1.320 1.110 1.200 1,660,310 -0.04(-3.23%)
May 30, 2024 1.570 1.570 1.110 1.240 9,446,603 -0.20(-13.89%)
May 29, 2024 1.960 1.970 1.380 1.440 31,342,520 +0.11(+8.27%)
May 28, 2024 1.290 1.430 1.240 1.330 925,016 -0.02(-1.48%)
May 24, 2024 1.690 1.700 1.290 1.350 677,844 -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%)
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.