0.8201
price up icon2.51%   0.0201
after-market アフターアワーズ: .80 -0.0201 -2.45%
loading

Cheche Group Inc (CCG) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-07-23 $0.8206 $0.8125 $0.00809 33,596.0 +2.51%
2025-07-22 $0.81 $0.7525 $0.0575 180,245.0 +1.87%
2025-07-21 $0.80 $0.785 $0.015 55,242.0 -3.05%
2025-07-18 $0.83 $0.781 $0.049 268,551.0 +1.25%
2025-07-17 $0.82 $0.78 $0.04 96,287.0 +0.59%
2025-07-16 $0.815 $0.7755 $0.0395 83,293.0 +4.18%
2025-07-15 $0.78 $0.7511 $0.0289 32,106.0 -0.21%
2025-07-14 $0.82 $0.74 $0.08 250,578.0 -1.30%
2025-07-11 $0.80 $0.758 $0.042 146,310.0 +2.00%
2025-07-10 $0.76 $0.7299 $0.0301 185,117.0 +2.00%
2025-07-09 $0.75 $0.73 $0.02 38,877.0 +0.44%
2025-07-08 $0.7489 $0.7301 $0.0188 59,860.0 +0.24%
2025-07-07 $0.75 $0.724 $0.026 177,868.0 -1.35%
2025-07-03 $0.76 $0.7331 $0.0269 89,677.0 -1.32%
2025-07-02 $0.7835 $0.735 $0.0485 100,753.0 +0.00%
2025-07-01 $0.8168 $0.7468 $0.07 322,580.0 -2.65%
2025-06-30 $0.825 $0.7807 $0.0443 118,964.0 -4.76%
2025-06-27 $0.8299 $0.7694 $0.0605 326,092.0 +6.44%
2025-06-26 $0.7995 $0.76 $0.0395 82,569.0 +1.32%
2025-06-25 $0.7997 $0.7576 $0.0421 123,702.0 -0.13%
2025-06-24 $0.8022 $0.76 $0.0422 100,117.0 -3.29%

Cheche Group Inc (CCG) 株の年ごとの株価履歴

この詳細な分析では、Cheche Group Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCCG株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Cheche Group Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のCheche Group Inc (CCG) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-07 $0.83 $0.724 $0.106 2,154,536.0 +5.05%
2025-06 $0.84 $0.7206 $0.1194 2,018,285.0 -5.13%
2025-05 $0.9199 $0.78 $0.1399 3,554,379.0 -7.55%
2025-04 $1.07 $0.7144 $0.3556 6,236,338.0 +4.72%
2025-03 $1.49 $0.751 $0.739 13,627,081.0 -31.45%
2025-02 $1.50 $0.8313 $0.6687 16,701,905.0 +41.07%
2025-01 $0.966 $0.827 $0.139 5,410,178.0 -1.22%

2024年のCheche Group Inc (CCG) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $0.9502 $0.7211 $0.2291 4,211,904.0 +0.82%
2024-11 $1.01 $0.7663 $0.2437 5,609,209.0 +9.36%
2024-10 $1.04 $0.661 $0.379 8,402,910.0 -15.22%
2024-09 $0.9381 $0.555 $0.3831 8,006,928.0 +16.44%
2024-08 $1.10 $0.7204 $0.3796 9,474,202.0 -4.58%
2024-07 $1.08 $0.70 $0.38 5,543,862.0 -0.12%
2024-06 $1.16 $0.6612 $0.4988 11,294,369.0 -30.92%
2024-05 $2.39 $1.11 $1.28 47,773,677.0 -39.70%
2024-04 $3.81 $1.60 $2.21 557,406.0 -45.92%
2024-03 $5.00 $3.68 $1.32 489,785.0 -22.03%
2024-02 $10.00 $3.18 $6.82 9,518,195.0 -16.46%
2024-01 $6.65 $5.65 $1.00 162,794.0 -12.13%

2023年のCheche Group Inc (CCG) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $7.98 $6.10 $1.88 240,443.0 -17.67%
2023-11 $8.58 $4.88 $3.70 909,369.0 +36.06%
2023-10 $11.29 $5.20 $6.09 2,317,821.0 -46.30%
2023-09 $24.19 $10.41 $13.78 10,639,960.0 +0.00%
internet_content_information Z
$80.56
price up icon 0.47%
internet_content_information TME
$21.57
price up icon 0.98%
$146.10
price up icon 0.21%
$37.79
price down icon 0.84%
$93.08
price up icon 0.68%
$240.56
price up icon 0.31%
大文字化:     |  ボリューム (24 時間):