Cheche Group Inc.
CCGNASDAQCommunication Services● Active
$0.51
+$0.01(+2.00%)
Market Cap$42116524
P/E Ratio—
52W High$1.54
52W Low$0.49
Cheche Group Inc.（CCG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ccg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$84.70
Sep 19, 2023
-99.4% from here
5-Year Low5Y
$0.4900
Jun 4, 2026
+2.0% from low
IPO Priceadj.
$32.37
Sep 18, 2023
-98.5% since IPO
1 Year Ago
$0.8200
Jun 9, 2025
-39.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CCG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.53 | $0.53 | $0.50 | $0.51 | $0.51 | 0K | -3.41% |
| Jun 5, 2026 | $0.50 | $0.56 | $0.50 | $0.50 | $0.50 | 92K | -0.26% |
| Jun 4, 2026 | $0.52 | $0.55 | $0.49 | $0.54 | $0.54 | 219K | +3.88% |
| Jun 3, 2026 | $0.53 | $0.53 | $0.49 | $0.50 | $0.50 | 211K | -5.00% |
| Jun 2, 2026 | $0.60 | $0.60 | $0.54 | $0.54 | $0.54 | 229K | -9.22% |
| Jun 1, 2026 | $0.60 | $0.66 | $0.57 | $0.57 | $0.57 | 113K | -5.47% |
| May 29, 2026 | $0.58 | $0.68 | $0.57 | $0.62 | $0.62 | 313K | +6.90% |
| May 28, 2026 | $0.53 | $0.59 | $0.51 | $0.55 | $0.55 | 190K | +3.79% |
| May 27, 2026 | $0.51 | $0.53 | $0.50 | $0.51 | $0.51 | 55K | -1.21% |
| May 26, 2026 | $0.51 | $0.55 | $0.50 | $0.53 | $0.53 | 422K | +3.39% |
| May 22, 2026 | $0.59 | $0.60 | $0.53 | $0.53 | $0.53 | 46K | -9.25% |
| May 21, 2026 | $0.61 | $0.63 | $0.57 | $0.57 | $0.57 | 42K | -6.77% |
| May 20, 2026 | $0.62 | $0.63 | $0.58 | $0.61 | $0.61 | 73K | -0.97% |
| May 19, 2026 | $0.64 | $0.67 | $0.60 | $0.60 | $0.60 | 59K | -5.85% |
| May 18, 2026 | $0.68 | $0.69 | $0.61 | $0.62 | $0.62 | 31K | -8.82% |
| May 15, 2026 | $0.66 | $0.67 | $0.64 | $0.64 | $0.64 | 103K | -3.02% |
| May 14, 2026 | $0.69 | $0.72 | $0.65 | $0.68 | $0.68 | 50K | -2.32% |
| May 13, 2026 | $0.72 | $0.75 | $0.66 | $0.68 | $0.68 | 57K | -5.25% |
| May 12, 2026 | $0.70 | $0.73 | $0.67 | $0.68 | $0.68 | 74K | -2.26% |
| May 11, 2026 | $0.69 | $0.70 | $0.66 | $0.68 | $0.68 | 59K | -1.74% |
Showing 1–20 of 682 records
Annual Stock Price Performance · CCG
Jan 1 → Dec 31 · 4 years2026-39.3%$0.84 → $0.51
-39.3%
2025-6.7%$0.89 → $0.83
-6.7%
2024-86.6%$6.64 → $0.89
-86.6%
2023-88.5%$56.00 → $6.43
-88.5%
Best Year2025 · -6.7%
Worst Year2023 · -88.5%
Positive Years0 / 4
Avg Annual Return-55.3%
4Y Total Return-99.1%
4Y CAGR~-69.1% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$364.99+0.00%
Mkt Cap $4.41T
Alphabet Inc.
GOOG
$362.53+0.00%
Mkt Cap $4.38T
Meta Platforms, Inc.
META
$586.95+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.06+0.00%
Mkt Cap $345.6B
T-Mobile US, Inc.
TMUS
$178.15+0.00%
Mkt Cap $192.8B
Verizon Communications Inc.
VZ
$45.37+0.00%
Mkt Cap $189.4B
The Walt Disney Company
DIS
$98.64+0.00%
Mkt Cap $171.3B
AT&T Inc.
T
$22.61+0.00%
Mkt Cap $157.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.68+0.00%
Mkt Cap $127.0B
Spotify Technology S.A.
SPOT
$504.20+0.00%
Mkt Cap $103.7BWhat If You Invested in CCG?
If you invested $1,000 in CCG at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$15
Total Return-98.5%
CAGR~-75.1% / yr
Profit$-985
Based on Sep 18, 2023 · $32.37Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cheche Group Inc.（CCG）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.50。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CCG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CCG 历史股价FMP 日线复权 OHLCV