Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cheche Group Inc. - Class A Ordinary Shares (NQ: CCG )

0.7800 -0.0100 (-1.27%)
Streaming Delayed Price Updated: 3:09 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.8000 0.8000 0.7721 0.7800 167,948 -0.01(-1.13%)
Oct 30, 2024 0.7833 0.8100 0.7830 0.7889 119,531 +0.01(+1.13%)
Oct 29, 2024 0.7900 0.8200 0.7801 0.7801 118,975 -0.01(-1.45%)
Oct 28, 2024 0.7698 0.8200 0.7663 0.7916 107,095 +0.00(+0.22%)
Oct 25, 2024 0.8000 0.8400 0.7480 0.7899 618,800 -0.00(-0.28%)
Oct 24, 2024 0.8500 0.8649 0.7911 0.7921 311,647 -0.04(-5.18%)
Oct 23, 2024 0.8750 0.8900 0.8304 0.8354 224,681 -0.03(-3.83%)
Oct 22, 2024 0.8700 0.8864 0.8465 0.8687 235,572 +0.02(+2.20%)
Oct 21, 2024 0.8600 0.8962 0.8400 0.8500 676,200 -0.03(-3.41%)
Oct 18, 2024 0.8000 0.9200 0.8000 0.8800 443,107 +0.09(+11.25%)
Oct 17, 2024 0.7800 0.7990 0.7800 0.7910 111,953 -0.01(-0.88%)
Oct 16, 2024 0.7800 0.8250 0.7521 0.7980 343,927 +0.03(+3.58%)
Oct 15, 2024 0.7941 0.7941 0.7502 0.7704 106,416 -0.02(-2.95%)
Oct 14, 2024 0.8300 0.8400 0.7811 0.7938 269,434 -0.04(-5.05%)
Oct 11, 2024 0.7891 0.8416 0.7600 0.8360 645,167 +0.13(+18.90%)
Oct 10, 2024 0.6900 0.7278 0.6853 0.7031 264,084 +0.02(+2.64%)
Oct 09, 2024 0.7000 0.7169 0.6704 0.6850 261,288 -0.00(-0.01%)
Oct 08, 2024 0.7600 0.7800 0.6610 0.6851 450,656 -0.06(-8.58%)
Oct 07, 2024 0.8000 0.8240 0.7206 0.7494 276,526 -0.00(-0.11%)
Oct 04, 2024 0.8801 0.9151 0.7470 0.7502 746,357 -0.14(-15.71%)
Oct 03, 2024 0.9600 0.9840 0.8801 0.8900 483,975 -0.14(-13.59%)
Oct 02, 2024 0.9970 1.040 0.9300 1.030 739,268 +0.06(+6.16%)
Oct 01, 2024 0.9500 0.9800 0.8800 0.9702 848,639 +0.05(+5.46%)
Sep 30, 2024 0.8105 0.9381 0.8105 0.9200 833,044 +0.16(+20.58%)
Sep 27, 2024 0.7800 0.8809 0.7446 0.7630 1,143,975 -0.01(-0.78%)
Sep 26, 2024 0.7800 0.8110 0.7350 0.7690 141,096 +0.04(+5.92%)
Sep 25, 2024 0.7401 0.7990 0.7260 0.7260 192,062 +0.00(+0.28%)
Sep 24, 2024 0.7500 0.7750 0.7010 0.7240 163,707 -0.02(-2.29%)
Sep 23, 2024 0.7880 0.8023 0.7264 0.7410 207,771 -0.06(-7.40%)
Sep 20, 2024 0.8277 0.8399 0.7781 0.8002 91,168 +0.00(+0.02%)
Sep 19, 2024 0.7738 0.8400 0.7505 0.8000 97,413 +0.00(+0.45%)
Sep 18, 2024 0.7995 0.8313 0.7760 0.7964 289,972 +0.01(+0.64%)
Sep 17, 2024 0.7610 0.8300 0.7600 0.7913 538,732 +0.01(+1.83%)
Sep 16, 2024 0.6900 0.7972 0.6900 0.7771 316,923 +0.05(+7.48%)
Sep 13, 2024 0.7050 0.7499 0.6950 0.7230 162,890 +0.00(+0.00%)
Sep 12, 2024 0.6530 0.7410 0.6500 0.7230 150,986 +0.04(+5.09%)
Sep 11, 2024 0.6402 0.6880 0.6230 0.6880 257,731 +0.03(+4.24%)
Sep 10, 2024 0.6200 0.6680 0.6030 0.6600 618,902 +0.06(+10.00%)
Sep 09, 2024 0.6083 0.6390 0.5550 0.6000 607,119 -0.00(-0.10%)
Sep 06, 2024 0.6678 0.6910 0.5825 0.6006 642,011 -0.07(-10.06%)
Sep 05, 2024 0.7913 0.7913 0.6226 0.6678 686,620 -0.13(-16.32%)
Sep 04, 2024 0.8200 0.8340 0.7650 0.7980 610,057 -0.01(-1.00%)
Sep 03, 2024 0.7800 0.8600 0.7670 0.8061 306,828 +0.02(+2.03%)
Aug 30, 2024 0.8030 0.8190 0.7662 0.7901 268,974 -0.03(-3.53%)
Aug 29, 2024 0.8216 0.8594 0.7700 0.8190 551,071 +0.01(+0.70%)
Aug 28, 2024 0.9476 0.9602 0.8000 0.8133 758,516 -0.11(-12.17%)
Aug 27, 2024 0.9508 0.9800 0.9260 0.9260 227,204 -0.02(-2.53%)
Aug 26, 2024 0.9672 1.000 0.9220 0.9500 390,023 +0.01(+1.06%)
Aug 23, 2024 1.050 1.080 0.9305 0.9400 515,564 -0.09(-8.74%)
Aug 22, 2024 0.9100 1.050 0.9106 1.030 782,600 +0.09(+10.16%)
Aug 21, 2024 1.060 1.060 0.8750 0.9350 765,685 -0.17(-15.00%)
Aug 20, 2024 0.9400 1.100 0.8750 1.100 1,268,148 +0.16(+16.40%)
Aug 19, 2024 0.9407 0.9800 0.9210 0.9450 490,772 -0.04(-4.45%)
Aug 16, 2024 0.9700 1.000 0.9200 0.9890 771,333 -0.01(-1.10%)
Aug 15, 2024 0.9200 1.020 0.8650 1.000 1,108,199 +0.10(+11.11%)
Aug 14, 2024 0.8000 0.9365 0.7900 0.9000 535,724 +0.10(+12.22%)
Aug 13, 2024 0.8100 0.8300 0.7600 0.8020 388,324 +0.00(+0.25%)
Aug 12, 2024 0.7510 0.8400 0.7510 0.8000 215,645 +0.02(+2.30%)
Aug 09, 2024 0.7966 0.8376 0.7510 0.7820 84,447 -0.02(-2.49%)
Aug 08, 2024 0.7900 0.8138 0.7680 0.8020 99,119 +0.00(+0.35%)
Aug 07, 2024 0.8232 0.8480 0.7804 0.7992 126,476 -0.03(-3.59%)
Aug 06, 2024 0.7600 0.8343 0.7300 0.8290 136,359 +0.06(+7.82%)
Aug 05, 2024 0.7500 0.7751 0.7204 0.7689 62,882 -0.03(-3.77%)
Aug 02, 2024 0.7800 0.8181 0.7532 0.7990 109,749 +0.02(+2.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.