Stockscreener 앱 받기
0.798
0.00%
0.00
Cheche Group Inc 주식 (CCG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $0.80 | $0.773 | $0.027 | 24,022.0 | +0.00% |
| 2026-02-11 | $0.82 | $0.7236 | $0.0964 | 208,515.0 | -4.77% |
| 2026-02-10 | $0.849 | $0.79 | $0.059 | 97,697.0 | +4.11% |
| 2026-02-09 | $0.81 | $0.775 | $0.035 | 136,024.0 | +0.61% |
| 2026-02-06 | $0.81 | $0.7959 | $0.0141 | 94,673.0 | +0.50% |
| 2026-02-05 | $0.80 | $0.7799 | $0.0201 | 47,097.0 | -0.50% |
| 2026-02-04 | $0.8098 | $0.7817 | $0.0281 | 64,714.0 | +1.25% |
| 2026-02-03 | $0.8287 | $0.79 | $0.0387 | 116,960.0 | -1.24% |
| 2026-02-02 | $0.81 | $0.785 | $0.025 | 106,540.0 | +1.33% |
| 2026-01-30 | $0.815 | $0.78 | $0.035 | 198,860.0 | -1.23% |
| 2026-01-29 | $0.8499 | $0.799 | $0.0509 | 209,607.0 | -4.28% |
| 2026-01-28 | $0.86 | $0.835 | $0.025 | 109,611.0 | +0.00% |
| 2026-01-27 | $0.87 | $0.835 | $0.035 | 66,458.0 | -0.61% |
| 2026-01-26 | $0.85 | $0.832 | $0.018 | 121,101.0 | +0.97% |
| 2026-01-23 | $0.87 | $0.832 | $0.038 | 37,059.0 | +0.18% |
| 2026-01-22 | $0.87 | $0.8305 | $0.0395 | 70,991.0 | +0.00% |
| 2026-01-21 | $0.8616 | $0.8305 | $0.0311 | 91,973.0 | -1.13% |
| 2026-01-20 | $0.88 | $0.82 | $0.06 | 92,864.0 | -1.18% |
| 2026-01-16 | $0.87 | $0.8305 | $0.0395 | 125,172.0 | +2.40% |
| 2026-01-15 | $0.86 | $0.83 | $0.03 | 60,343.0 | +1.23% |
| 2026-01-14 | $0.85 | $0.82 | $0.03 | 41,119.0 | -0.59% |
Cheche Group Inc 주식 (CCG) 연도별 가격 이력
이 심층 분석에서는 Cheche Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CCG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cheche Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cheche Group Inc 주식 (CCG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $0.849 | $0.7236 | $0.1254 | 920,264.0 | +1.08% |
| 2026-01 | $0.8825 | $0.78 | $0.1025 | 1,633,359.0 | -4.88% |
Cheche Group Inc 주식 (CCG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.00 | $0.85 | $0.15 | 1,444,265.0 | -12.37% |
| 2025-11 | $1.05 | $0.9001 | $0.1499 | 1,620,916.0 | -7.62% |
| 2025-10 | $1.35 | $0.95 | $0.40 | 4,702,863.0 | -16.67% |
| 2025-09 | $1.54 | $0.8807 | $0.6593 | 17,286,287.0 | +41.53% |
| 2025-08 | $0.9396 | $0.74 | $0.1996 | 4,198,826.0 | +17.19% |
| 2025-07 | $0.83 | $0.724 | $0.106 | 2,865,480.0 | -2.69% |
| 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% |
Cheche Group Inc 주식 (CCG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
4.87%
자본화:
|
볼륨(24시간):