Stockscreener 앱 받기
0.7803
1.34%
0.0103
Cheche Group Inc 주식 (CCG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $0.80 | $0.75 | $0.05 | 111,641.0 | +1.34% |
| 2025-08-21 | $0.7933 | $0.74 | $0.0533 | 344,973.0 | -3.74% |
| 2025-08-20 | $0.809 | $0.783 | $0.026 | 81,122.0 | +1.64% |
| 2025-08-19 | $0.80 | $0.781 | $0.019 | 40,156.0 | -0.82% |
| 2025-08-18 | $0.81 | $0.7651 | $0.0449 | 107,386.0 | +2.95% |
| 2025-08-15 | $0.79 | $0.765 | $0.025 | 78,879.0 | -0.93% |
| 2025-08-14 | $0.78 | $0.7717 | $0.00832 | 22,228.0 | +0.37% |
| 2025-08-13 | $0.79 | $0.77 | $0.02 | 55,666.0 | +0.27% |
| 2025-08-12 | $0.79 | $0.762 | $0.028 | 47,935.0 | +0.39% |
| 2025-08-11 | $0.79 | $0.768 | $0.022 | 26,419.0 | +0.26% |
| 2025-08-08 | $0.788 | $0.76 | $0.028 | 75,852.0 | -1.71% |
| 2025-08-07 | $0.80 | $0.7814 | $0.0186 | 27,680.0 | -0.60% |
| 2025-08-06 | $0.7952 | $0.7861 | $0.0091 | 42,844.0 | -1.43% |
| 2025-08-05 | $0.81 | $0.7751 | $0.0349 | 30,480.0 | +1.21% |
| 2025-08-04 | $0.7935 | $0.7612 | $0.0323 | 49,599.0 | +3.68% |
| 2025-08-01 | $0.78 | $0.745 | $0.035 | 61,854.0 | +0.04% |
| 2025-07-31 | $0.7598 | $0.75 | $0.0098 | 51,965.0 | +1.02% |
| 2025-07-30 | $0.7805 | $0.7405 | $0.0399 | 38,627.0 | -0.79% |
| 2025-07-29 | $0.7927 | $0.7499 | $0.0428 | 122,384.0 | -4.03% |
| 2025-07-28 | $0.829 | $0.781 | $0.048 | 419,108.0 | -0.03% |
| 2025-07-25 | $0.81 | $0.77 | $0.04 | 62,164.0 | -0.01% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $0.81 | $0.74 | $0.07 | 1,316,355.0 | +2.71% |
| 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% |
7.42%
0.61%
자본화:
|
볼륨(24시간):