Stockscreener 앱 받기
0.5335
6.40%
-0.0365
시장 영업 전:
.53
-0.0035
-0.66%
Cheche Group Inc 주식 (CCG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $0.5998 | $0.5334 | $0.0664 | 45,705.0 | -6.40% |
| 2026-05-21 | $0.6299 | $0.57 | $0.0599 | 41,978.0 | -7.17% |
| 2026-05-20 | $0.628 | $0.5796 | $0.0485 | 73,441.0 | +2.03% |
| 2026-05-19 | $0.6703 | $0.5985 | $0.0718 | 58,526.0 | -2.94% |
| 2026-05-18 | $0.6898 | $0.6137 | $0.0761 | 30,619.0 | -3.14% |
| 2026-05-15 | $0.6749 | $0.64 | $0.0349 | 102,471.0 | -5.17% |
| 2026-05-14 | $0.7161 | $0.653 | $0.0631 | 50,105.0 | -1.06% |
| 2026-05-13 | $0.75 | $0.66 | $0.09 | 56,576.0 | -0.29% |
| 2026-05-12 | $0.7337 | $0.67 | $0.0637 | 73,967.0 | +1.21% |
| 2026-05-11 | $0.6999 | $0.6602 | $0.0397 | 50,854.0 | +0.93% |
| 2026-05-08 | $0.73 | $0.66 | $0.07 | 37,131.0 | +0.43% |
| 2026-05-07 | $0.6905 | $0.6669 | $0.0236 | 29,044.0 | -3.36% |
| 2026-05-06 | $0.703 | $0.6529 | $0.0501 | 60,505.0 | +3.73% |
| 2026-05-05 | $0.7337 | $0.6621 | $0.0716 | 59,767.0 | +0.80% |
| 2026-05-04 | $0.71 | $0.66 | $0.05 | 217,509.0 | -7.04% |
| 2026-05-01 | $0.7589 | $0.70 | $0.0589 | 29,920.0 | +4.29% |
| 2026-04-30 | $0.715 | $0.67 | $0.045 | 52,545.0 | +2.56% |
| 2026-04-29 | $0.72 | $0.66 | $0.06 | 72,731.0 | -4.99% |
| 2026-04-28 | $0.71 | $0.6823 | $0.0277 | 32,452.0 | -1.44% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $0.7589 | $0.5334 | $0.2255 | 1,063,823.0 | -21.64% |
| 2026-04 | $0.925 | $0.66 | $0.265 | 2,057,895.0 | -22.99% |
| 2026-03 | $0.95 | $0.745 | $0.205 | 1,972,683.0 | +10.71% |
| 2026-02 | $0.849 | $0.7236 | $0.1254 | 1,586,520.0 | +1.14% |
| 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% |
0.53%
3.72%
자본화:
|
볼륨(24시간):