Stockscreener 앱 받기
0.8153
0.57%
-0.0047
시간 외 거래:
.83
0.0147
+1.80%
Cheche Group Inc 주식 (CCG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-23 | $0.83 | $0.8049 | $0.0251 | 211,661.0 | -0.57% |
| 2025-05-22 | $0.83 | $0.816 | $0.014 | 122,684.0 | -0.12% |
| 2025-05-21 | $0.8389 | $0.81 | $0.0289 | 286,161.0 | -1.68% |
| 2025-05-20 | $0.85 | $0.8204 | $0.0296 | 166,212.0 | +1.83% |
| 2025-05-19 | $0.84 | $0.8031 | $0.0369 | 83,544.0 | -1.03% |
| 2025-05-16 | $0.8399 | $0.8126 | $0.0273 | 76,799.0 | +1.04% |
| 2025-05-15 | $0.8499 | $0.8016 | $0.0483 | 110,049.0 | -0.01% |
| 2025-05-14 | $0.84 | $0.8015 | $0.0385 | 337,105.0 | -1.96% |
| 2025-05-13 | $0.844 | $0.8126 | $0.0314 | 146,655.0 | -0.43% |
| 2025-05-12 | $0.869 | $0.8211 | $0.0479 | 310,081.0 | -1.30% |
| 2025-05-09 | $0.8665 | $0.835 | $0.0315 | 207,118.0 | +2.80% |
| 2025-05-08 | $0.8571 | $0.828 | $0.0291 | 314,001.0 | -2.59% |
| 2025-05-07 | $0.875 | $0.8347 | $0.0403 | 89,324.0 | -2.43% |
| 2025-05-06 | $0.88 | $0.8125 | $0.0675 | 155,187.0 | +2.63% |
| 2025-05-05 | $0.8704 | $0.82 | $0.0504 | 49,861.0 | +0.11% |
| 2025-05-02 | $0.8817 | $0.83 | $0.0517 | 206,126.0 | -4.72% |
| 2025-05-01 | $0.9199 | $0.85 | $0.0699 | 192,749.0 | -0.01% |
| 2025-04-30 | $0.8901 | $0.85 | $0.0401 | 156,896.0 | +4.25% |
| 2025-04-29 | $0.90 | $0.84 | $0.06 | 176,983.0 | -3.52% |
| 2025-04-28 | $0.9239 | $0.8661 | $0.0578 | 285,108.0 | -3.20% |
| 2025-04-25 | $0.926 | $0.8714 | $0.0546 | 228,343.0 | +1.82% |
| 2025-04-24 | $0.966 | $0.8702 | $0.0958 | 311,919.0 | -1.60% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.9199 | $0.8015 | $0.1184 | 3,276,978.0 | -8.40% |
| 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% |
Cheche Group Inc 주식 (CCG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.93%
2.68%
자본화:
|
볼륨(24시간):