Stockscreener 앱 받기
1.18
10.28%
0.11
시간 외 거래:
1.18
Cheche Group Inc 주식 (CCG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-15 | $1.21 | $1.06 | $0.1455 | 703,931.0 | +10.28% |
| 2025-09-12 | $1.11 | $1.04 | $0.0699 | 425,515.0 | +0.94% |
| 2025-09-11 | $1.09 | $1.03 | $0.065 | 799,389.0 | +0.00% |
| 2025-09-10 | $1.18 | $0.9902 | $0.1898 | 337,110.0 | -4.50% |
| 2025-09-09 | $1.12 | $1.04 | $0.0795 | 349,301.0 | +7.77% |
| 2025-09-08 | $1.22 | $0.9925 | $0.2275 | 1,330,384.0 | -4.63% |
| 2025-09-05 | $1.25 | $1.04 | $0.21 | 821,490.0 | -5.26% |
| 2025-09-04 | $1.31 | $1.08 | $0.2299 | 1,031,188.0 | -2.56% |
| 2025-09-03 | $1.28 | $1.09 | $0.19 | 1,983,748.0 | +5.41% |
| 2025-09-02 | $1.15 | $0.8807 | $0.2692 | 2,855,708.0 | +24.68% |
| 2025-08-29 | $0.90 | $0.80 | $0.10 | 680,523.0 | +13.36% |
| 2025-08-28 | $0.83 | $0.7767 | $0.0533 | 346,027.0 | -5.10% |
| 2025-08-27 | $0.92 | $0.7927 | $0.1273 | 781,189.0 | -3.88% |
| 2025-08-26 | $0.9396 | $0.8305 | $0.1091 | 617,285.0 | +2.01% |
| 2025-08-25 | $0.89 | $0.786 | $0.104 | 569,088.0 | +8.16% |
| 2025-08-22 | $0.80 | $0.75 | $0.05 | 111,641.0 | +1.34% |
| 2025-08-21 | $0.7933 | $0.74 | $0.0533 | 344,973.0 | -3.74% |
| 2025-08-20 | $0.809 | $0.783 | $0.026 | 81,122.0 | +1.64% |
| 2025-08-19 | $0.80 | $0.781 | $0.019 | 40,156.0 | -0.82% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $1.31 | $0.8807 | $0.4293 | 11,341,695.0 | +32.54% |
| 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% |
0.75%
3.51%
자본화:
|
볼륨(24시간):