Stockscreener 앱 받기
0.76
0.04%
0.0003
시간 외 거래:
.76
Cheche Group Inc 주식 (CCG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $0.78 | $0.745 | $0.035 | 61,854.0 | +0.04% |
| 2025-07-31 | $0.7598 | $0.75 | $0.0098 | 51,965.0 | +1.02% |
| 2025-07-30 | $0.7805 | $0.7405 | $0.0399 | 38,627.0 | -0.79% |
| 2025-07-29 | $0.7927 | $0.7499 | $0.0428 | 122,384.0 | -4.03% |
| 2025-07-28 | $0.829 | $0.781 | $0.048 | 419,108.0 | -0.03% |
| 2025-07-25 | $0.81 | $0.77 | $0.04 | 62,164.0 | -0.01% |
| 2025-07-24 | $0.8199 | $0.7627 | $0.0572 | 50,292.0 | -3.66% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $0.78 | $0.745 | $0.035 | 61,854.0 | +0.00% |
| 2025-07 | $0.83 | $0.724 | $0.106 | 2,927,334.0 | -2.65% |
| 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% |
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% |
0.82%
2.14%
자본화:
|
볼륨(24시간):