Stockscreener 앱 받기
0.8377
0.14%
-0.0012
시간 외 거래:
.84
0.0023
+0.27%
Cheche Group Inc 주식 (CCG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $0.85 | $0.8334 | $0.0166 | 37,010.0 | -0.14% |
| 2026-01-08 | $0.86 | $0.835 | $0.025 | 81,398.0 | -2.05% |
| 2026-01-07 | $0.8825 | $0.849 | $0.0335 | 42,620.0 | +3.74% |
| 2026-01-06 | $0.85 | $0.8256 | $0.0244 | 27,207.0 | +0.07% |
| 2026-01-05 | $0.85 | $0.82 | $0.03 | 53,838.0 | +1.81% |
| 2026-01-02 | $0.85 | $0.8103 | $0.0397 | 37,885.0 | -2.37% |
| 2025-12-31 | $0.8501 | $0.8107 | $0.0394 | 195,687.0 | -2.35% |
| 2025-12-30 | $0.8905 | $0.85 | $0.0405 | 44,637.0 | +0.00% |
| 2025-12-29 | $0.863 | $0.85 | $0.013 | 36,800.0 | -1.51% |
| 2025-12-26 | $0.89 | $0.85 | $0.04 | 52,432.0 | -0.20% |
| 2025-12-24 | $0.891 | $0.85 | $0.041 | 80,546.0 | -2.91% |
| 2025-12-23 | $0.928 | $0.88 | $0.048 | 66,147.0 | -1.15% |
| 2025-12-22 | $0.948 | $0.901 | $0.047 | 125,093.0 | -3.18% |
| 2025-12-19 | $0.9512 | $0.93 | $0.0212 | 26,594.0 | -1.33% |
| 2025-12-18 | $0.9599 | $0.94 | $0.0199 | 18,453.0 | +0.22% |
| 2025-12-17 | $0.98 | $0.941 | $0.039 | 18,402.0 | +0.11% |
| 2025-12-16 | $0.97 | $0.9228 | $0.0472 | 100,131.0 | +3.30% |
| 2025-12-15 | $0.9799 | $0.91 | $0.0699 | 32,114.0 | -3.19% |
| 2025-12-12 | $0.98 | $0.94 | $0.04 | 34,971.0 | -4.08% |
| 2025-12-11 | $1.00 | $0.9374 | $0.0626 | 100,753.0 | +4.54% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $0.8825 | $0.8103 | $0.0722 | 316,968.0 | +0.93% |
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% |
1.72%
1.27%
자본화:
|
볼륨(24시간):