XNAS
Datos históricos de Cheche Group Inc.
Cheche Group Inc. · CCG
$4.64
▲ +0.82 (+17.68%)
Última operación · 10/10/2026, 19:15:53 UTC
- Variación en el periodo
- −87.46%
- Máximo
- US$38.15
- 16 de octubre de 2025
- Mínimo
- US$4.56
- 9 de octubre de 2026
- Volumen medio diario
- 0.01 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.32 | 5.63 | 4.56 | 4.61 | −10.49% | 26,928.157 |
| 8 oct 2026 | 5.77 | 6.67 | 5.15 | 5.15 | −10.75% | 20,716.8 |
| 7 oct 2026 | 4.85 | 5.99 | 4.84 | 5.77 | +16.10% | 51,573.924 |
| 6 oct 2026 | 5.14 | 5.14 | 4.65 | 4.97 | −1.19% | 13,840.005 |
| 5 oct 2026 | 5.58 | 5.58 | 5.03 | 5.03 | −5.98% | 7,398.839 |
| 2 oct 2026 | 5.29 | 6.01 | 5.29 | 5.35 | +0.75% | 8,730.142 |
| 1 oct 2026 | 6.06 | 6.09 | 4.70 | 5.31 | −11.50% | 20,779.832 |
| 30 sep 2026 | 7.88 | 8.18 | 6.00 | 6.00 | −21.26% | 45,887.138 |
| 29 sep 2026 | 9.90 | 10.41 | 7.52 | 7.62 | −23.19% | 69,621.902 |
| 28 sep 2026 | 11.00 | 11.00 | 8.20 | 9.92 | −12.21% | 42,182.847 |
| 25 sep 2026 | 12.64 | 13.08 | 11.21 | 11.30 | −12.67% | 20,012.072 |
| 24 sep 2026 | 12.50 | 13.17 | 12.50 | 12.94 | 0.00% | 80,664.8 |
| 23 sep 2026 | 12.49 | 13.20 | 12.40 | 12.94 | −0.46% | 43,238.8 |
| 22 sep 2026 | 12.81 | 13.18 | 12.48 | 13.00 | +4.75% | 38,487.103 |
| 21 sep 2026 | 13.00 | 13.46 | 12.30 | 12.41 | −4.32% | 38,329.647 |
| 18 sep 2026 | 12.11 | 13.39 | 11.50 | 12.97 | +7.19% | 79,709.14 |
| 17 sep 2026 | 13.30 | 14.30 | 12.01 | 12.10 | −12.76% | 38,976.005 |
| 16 sep 2026 | 13.97 | 14.09 | 13.54 | 13.87 | +0.51% | 7,632.171 |
| 15 sep 2026 | 14.97 | 15.12 | 13.78 | 13.80 | −5.54% | 12,604.208 |
| 14 sep 2026 | 15.46 | 15.49 | 14.51 | 14.61 | −8.48% | 19,656.686 |
| 11 sep 2026 | 13.00 | 15.99 | 13.00 | 15.96 | +20.93% | 39,789.899 |
| 10 sep 2026 | 12.50 | 14.60 | 11.81 | 13.20 | +1.54% | 79,105.194 |
| 9 sep 2026 | 14.01 | 14.01 | 12.70 | 13.00 | −7.21% | 14,668.738 |
| 8 sep 2026 | 15.53 | 15.53 | 13.50 | 14.01 | −12.55% | 32,426.469 |
| 4 sep 2026 | 15.90 | 17.27 | 15.56 | 16.02 | +2.76% | 41,949.835 |
| 3 sep 2026 | 15.42 | 16.40 | 14.80 | 15.59 | +0.78% | 35,214.829 |
| 2 sep 2026 | 15.31 | 17.16 | 15.31 | 15.47 | +2.52% | 27,486.648 |
| 1 sep 2026 | 15.09 | 16.09 | 14.50 | 15.09 | −2.65% | 58,191.001 |
| 31 ago 2026 | 15.20 | 16.73 | 15.20 | 15.50 | +0.71% | 17,971.486 |
| 28 ago 2026 | 16.30 | 16.30 | 14.76 | 15.39 | −5.23% | 8,047.236 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.