0.848
price down icon4.72%   -0.042
 
loading

Cheche Group Inc 주식 (CCG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-05-02 $0.8817 $0.83 $0.0517 206,126.0 -4.72%
2025-05-01 $0.9199 $0.85 $0.0699 192,749.0 -0.01%
2025-04-30 $0.8901 $0.85 $0.0401 156,896.0 +4.25%
2025-04-29 $0.90 $0.84 $0.06 176,983.0 -3.52%
2025-04-28 $0.9239 $0.8661 $0.0578 285,108.0 -3.20%
2025-04-25 $0.926 $0.8714 $0.0546 228,343.0 +1.82%
2025-04-24 $0.966 $0.8702 $0.0958 311,919.0 -1.60%
2025-04-23 $0.9894 $0.86 $0.1294 365,085.0 -2.67%
2025-04-22 $0.99 $0.9206 $0.0694 191,120.0 -8.08%
2025-04-21 $1.07 $0.7881 $0.2819 1,350,258.0 +25.54%
2025-04-17 $0.86 $0.778 $0.082 430,687.0 +5.89%
2025-04-16 $0.8443 $0.7595 $0.0848 152,555.0 -8.67%
2025-04-15 $0.8501 $0.7936 $0.0565 147,985.0 +7.09%
2025-04-14 $0.80 $0.7471 $0.0529 81,157.0 +1.86%
2025-04-11 $0.8031 $0.7144 $0.0887 193,936.0 -0.62%
2025-04-10 $0.81 $0.76 $0.05 112,391.0 -0.17%
2025-04-09 $0.86 $0.7212 $0.1388 505,906.0 -3.05%
2025-04-08 $0.86 $0.8007 $0.0593 133,549.0 +1.35%
2025-04-07 $0.88 $0.7735 $0.1065 238,405.0 -7.06%
2025-04-04 $0.8738 $0.8165 $0.0573 382,654.0 -3.41%
2025-04-03 $0.91 $0.8412 $0.0688 189,873.0 -4.76%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-05 $0.9199 $0.83 $0.0899 605,001.0 -4.73%
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

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

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%
internet_content_information Z
$68.88
price up icon 2.30%
$26.87
price up icon 5.41%
internet_content_information TME
$14.31
price up icon 7.03%
$113.83
price down icon 4.18%
$89.96
price up icon 2.33%
$205.09
price up icon 4.53%
자본화:     |  볼륨(24시간):