Stockscreener 앱 받기
0.91
3.19%
-0.03
시간 외 거래:
.97
0.06
+6.59%
Cheche Group Inc 주식 (CCG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $0.9799 | $0.91 | $0.0699 | 31,917.0 | -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% |
| 2025-12-10 | $0.99 | $0.9374 | $0.0526 | 99,727.0 | -3.43% |
| 2025-12-09 | $0.9999 | $0.937 | $0.0629 | 100,432.0 | +4.13% |
| 2025-12-08 | $0.9601 | $0.9301 | $0.03 | 49,700.0 | -2.08% |
| 2025-12-05 | $0.9899 | $0.93 | $0.0599 | 39,650.0 | +1.70% |
| 2025-12-04 | $0.97 | $0.929 | $0.041 | 10,884.0 | +0.44% |
| 2025-12-03 | $0.98 | $0.9302 | $0.0498 | 78,588.0 | -0.32% |
| 2025-12-02 | $0.9765 | $0.9301 | $0.0464 | 89,726.0 | +0.86% |
| 2025-12-01 | $0.94 | $0.89 | $0.05 | 238,485.0 | -4.43% |
| 2025-11-28 | $0.97 | $0.93 | $0.04 | 49,572.0 | +0.00% |
| 2025-11-26 | $0.98 | $0.95 | $0.03 | 24,799.0 | -1.02% |
| 2025-11-25 | $1.01 | $0.9527 | $0.0573 | 93,653.0 | -2.00% |
| 2025-11-24 | $1.01 | $0.9522 | $0.0578 | 100,221.0 | +5.26% |
| 2025-11-21 | $0.9655 | $0.93 | $0.0355 | 95,211.0 | -0.01% |
| 2025-11-20 | $1.02 | $0.9501 | $0.0699 | 115,236.0 | +1.07% |
| 2025-11-19 | $0.965 | $0.93 | $0.035 | 38,041.0 | -2.08% |
| 2025-11-18 | $1.00 | $0.93 | $0.07 | 75,045.0 | +0.18% |
| 2025-11-17 | $0.9978 | $0.951 | $0.0468 | 44,764.0 | -3.29% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $1.00 | $0.89 | $0.11 | 906,750.0 | -6.19% |
| 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% |
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% |
8.47%
자본화:
|
볼륨(24시간):