Stockscreener 앱 받기
0.6996
2.83%
-0.0204
시간 외 거래:
.70
0.0004
+0.06%
Cheche Group Inc 주식 (CCG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $0.7275 | $0.681 | $0.0465 | 158,985.0 | -2.83% |
| 2026-04-14 | $0.75 | $0.72 | $0.03 | 82,057.0 | -0.83% |
| 2026-04-13 | $0.7744 | $0.7258 | $0.0486 | 71,590.0 | -5.70% |
| 2026-04-10 | $0.8062 | $0.76 | $0.0462 | 57,510.0 | -5.24% |
| 2026-04-09 | $0.8361 | $0.80 | $0.0361 | 31,605.0 | -1.77% |
| 2026-04-08 | $0.89 | $0.8265 | $0.0635 | 82,794.0 | -4.54% |
| 2026-04-07 | $0.8983 | $0.842 | $0.0563 | 77,233.0 | -3.60% |
| 2026-04-06 | $0.912 | $0.88 | $0.032 | 83,411.0 | +0.98% |
| 2026-04-02 | $0.9114 | $0.86 | $0.0514 | 267,606.0 | +1.73% |
| 2026-04-01 | $0.925 | $0.875 | $0.05 | 151,426.0 | -1.02% |
| 2026-03-31 | $0.9309 | $0.8559 | $0.075 | 152,267.0 | +2.54% |
| 2026-03-30 | $0.95 | $0.7506 | $0.1994 | 360,379.0 | +12.55% |
| 2026-03-27 | $0.7875 | $0.7555 | $0.032 | 117,117.0 | +2.82% |
| 2026-03-26 | $0.79 | $0.745 | $0.045 | 66,607.0 | -4.80% |
| 2026-03-25 | $0.80 | $0.7668 | $0.0332 | 68,613.0 | -0.37% |
| 2026-03-24 | $0.7975 | $0.75 | $0.0475 | 160,300.0 | +2.08% |
| 2026-03-23 | $0.7798 | $0.7598 | $0.02 | 46,537.0 | +0.59% |
| 2026-03-20 | $0.7982 | $0.7605 | $0.0377 | 62,902.0 | -1.85% |
| 2026-03-19 | $0.80 | $0.753 | $0.047 | 119,830.0 | -1.40% |
| 2026-03-18 | $0.7993 | $0.781 | $0.0183 | 36,222.0 | -0.55% |
| 2026-03-17 | $0.8088 | $0.785 | $0.0238 | 126,420.0 | +3.25% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $0.925 | $0.681 | $0.244 | 1,223,202.0 | -20.86% |
| 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% |
6.39%
자본화:
|
볼륨(24시간):