Stockscreener 앱 받기
0.9879
5.91%
-0.0621
시장 영업 전:
.99
0.0021
+0.21%
Cheche Group Inc 주식 (CCG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $1.03 | $0.9566 | $0.0734 | 148,235.0 | -5.91% |
| 2025-10-31 | $1.07 | $1.00 | $0.065 | 107,476.0 | +0.00% |
| 2025-10-30 | $1.09 | $1.01 | $0.075 | 76,033.0 | +0.00% |
| 2025-10-29 | $1.08 | $1.03 | $0.05 | 164,531.0 | -0.94% |
| 2025-10-28 | $1.07 | $1.02 | $0.05 | 87,977.0 | +1.92% |
| 2025-10-27 | $1.09 | $0.9906 | $0.0994 | 76,420.0 | +2.97% |
| 2025-10-24 | $1.04 | $0.9797 | $0.0603 | 54,256.0 | +0.00% |
| 2025-10-23 | $1.02 | $0.96 | $0.06 | 65,079.0 | +3.55% |
| 2025-10-22 | $1.00 | $0.95 | $0.05 | 35,046.0 | -1.53% |
| 2025-10-21 | $1.04 | $0.9801 | $0.0599 | 52,853.0 | -2.88% |
| 2025-10-20 | $1.02 | $0.9801 | $0.0399 | 29,183.0 | +5.10% |
| 2025-10-17 | $1.02 | $0.96 | $0.06 | 118,444.0 | -0.96% |
| 2025-10-16 | $1.09 | $0.96 | $0.13 | 173,619.0 | -2.98% |
| 2025-10-15 | $1.04 | $1.00 | $0.04 | 101,208.0 | +0.00% |
| 2025-10-14 | $1.03 | $0.97 | $0.06 | 199,809.0 | -3.81% |
| 2025-10-13 | $1.07 | $0.9983 | $0.0717 | 136,647.0 | +5.18% |
| 2025-10-10 | $1.13 | $0.95 | $0.18 | 1,516,623.0 | -13.19% |
| 2025-10-09 | $1.18 | $1.12 | $0.06 | 145,630.0 | +2.68% |
| 2025-10-08 | $1.19 | $1.10 | $0.085 | 312,579.0 | -2.61% |
| 2025-10-07 | $1.21 | $1.12 | $0.09 | 207,608.0 | -0.86% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $1.03 | $0.9566 | $0.0734 | 296,470.0 | -5.91% |
| 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% |
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% |
0.41%
3.72%
자본화:
|
볼륨(24시간):