Alpha Group (SHE:002292)
China · Delayed Price · Currency is CNY 9.29
+0.24 (2.65%)
Sep 5, 2025, 3:04 PM CST
Alpha Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.11 | 9.31 | 8.92 | 9.29 | 9.29 | 2.65% | 45,857,329 |
| Sep 4, 2025 | 9.10 | 9.23 | 8.88 | 9.05 | 9.05 | -0.44% | 48,887,504 |
| Sep 3, 2025 | 9.36 | 9.47 | 9.05 | 9.09 | 9.09 | -2.47% | 51,757,178 |
| Sep 2, 2025 | 9.77 | 9.77 | 9.24 | 9.32 | 9.32 | -4.61% | 66,930,823 |
| Sep 1, 2025 | 9.83 | 9.91 | 9.71 | 9.77 | 9.77 | -0.41% | 44,405,218 |
| Aug 29, 2025 | 9.75 | 10.08 | 9.71 | 9.81 | 9.81 | 0.31% | 77,141,233 |
| Aug 28, 2025 | 9.74 | 9.87 | 9.38 | 9.78 | 9.78 | 0.82% | 67,064,283 |
| Aug 27, 2025 | 10.11 | 10.16 | 9.66 | 9.70 | 9.70 | -3.00% | 80,061,413 |
| Aug 26, 2025 | 9.98 | 10.17 | 9.90 | 10.00 | 10.00 | -0.99% | 79,146,369 |
| Aug 25, 2025 | 9.97 | 10.12 | 9.87 | 10.10 | 10.10 | 2.33% | 102,100,325 |
| Aug 22, 2025 | 9.89 | 9.92 | 9.80 | 9.87 | 9.87 | 0.41% | 66,019,788 |
| Aug 21, 2025 | 9.98 | 10.03 | 9.76 | 9.83 | 9.83 | -0.61% | 71,204,956 |
| Aug 20, 2025 | 9.65 | 9.89 | 9.61 | 9.89 | 9.89 | 2.06% | 85,168,376 |
| Aug 19, 2025 | 9.65 | 9.74 | 9.53 | 9.69 | 9.69 | 0.10% | 68,626,950 |
| Aug 18, 2025 | 9.39 | 9.75 | 9.38 | 9.68 | 9.68 | 3.20% | 95,529,108 |
| Aug 15, 2025 | 9.20 | 9.44 | 9.20 | 9.38 | 9.38 | 1.63% | 39,890,352 |
| Aug 14, 2025 | 9.43 | 9.47 | 9.18 | 9.23 | 9.23 | -2.02% | 48,442,823 |
| Aug 13, 2025 | 9.41 | 9.47 | 9.37 | 9.42 | 9.42 | 0.32% | 36,186,877 |
| Aug 12, 2025 | 9.46 | 9.48 | 9.37 | 9.39 | 9.39 | -0.84% | 33,481,989 |
| Aug 11, 2025 | 9.41 | 9.50 | 9.37 | 9.47 | 9.47 | 0.64% | 34,168,144 |
| Aug 8, 2025 | 9.61 | 9.62 | 9.40 | 9.41 | 9.41 | -2.69% | 50,005,122 |
| Aug 7, 2025 | 9.56 | 9.74 | 9.52 | 9.67 | 9.67 | 0.73% | 54,627,784 |
| Aug 6, 2025 | 9.49 | 9.64 | 9.47 | 9.60 | 9.60 | 1.37% | 44,316,833 |
| Aug 5, 2025 | 9.46 | 9.50 | 9.40 | 9.47 | 9.47 | 0.42% | 36,094,115 |
| Aug 4, 2025 | 9.42 | 9.45 | 9.28 | 9.43 | 9.43 | -0.42% | 43,784,078 |
| Aug 1, 2025 | 9.62 | 9.67 | 9.33 | 9.47 | 9.47 | -1.76% | 55,962,278 |
| Jul 31, 2025 | 9.92 | 9.95 | 9.59 | 9.64 | 9.64 | -3.60% | 80,391,313 |
| Jul 30, 2025 | 9.77 | 10.14 | 9.74 | 10.00 | 10.00 | 1.32% | 103,649,578 |
| Jul 29, 2025 | 9.98 | 10.04 | 9.73 | 9.87 | 9.87 | 0.30% | 59,656,156 |
| Jul 28, 2025 | 9.88 | 9.92 | 9.78 | 9.84 | 9.84 | -0.20% | 42,743,575 |
| Jul 25, 2025 | 9.84 | 9.91 | 9.78 | 9.86 | 9.86 | 0.20% | 41,354,776 |
| Jul 24, 2025 | 9.71 | 9.84 | 9.68 | 9.84 | 9.84 | 1.34% | 42,259,002 |
| Jul 23, 2025 | 9.80 | 9.90 | 9.68 | 9.71 | 9.71 | -1.22% | 50,921,540 |
| Jul 22, 2025 | 9.95 | 9.97 | 9.76 | 9.83 | 9.83 | -1.40% | 50,360,603 |
| Jul 21, 2025 | 9.92 | 10.01 | 9.87 | 9.97 | 9.97 | -0.40% | 54,931,480 |
| Jul 18, 2025 | 9.89 | 10.08 | 9.77 | 10.01 | 10.01 | 1.73% | 100,977,283 |
| Jul 17, 2025 | 9.77 | 9.85 | 9.66 | 9.84 | 9.84 | 0.20% | 50,037,860 |
| Jul 16, 2025 | 9.71 | 9.98 | 9.70 | 9.82 | 9.82 | 1.45% | 84,345,248 |
| Jul 15, 2025 | 9.76 | 9.79 | 9.55 | 9.68 | 9.68 | -1.12% | 45,201,029 |
| Jul 14, 2025 | 9.74 | 9.92 | 9.67 | 9.79 | 9.79 | 0.62% | 58,767,789 |
| Jul 11, 2025 | 9.55 | 9.80 | 9.43 | 9.73 | 9.73 | 1.99% | 70,430,866 |
| Jul 10, 2025 | 9.55 | 9.68 | 9.48 | 9.54 | 9.54 | -0.73% | 40,290,650 |
| Jul 9, 2025 | 9.61 | 9.78 | 9.57 | 9.61 | 9.61 | -0.52% | 54,626,947 |
| Jul 8, 2025 | 9.47 | 9.68 | 9.41 | 9.66 | 9.66 | 2.01% | 52,979,593 |
| Jul 7, 2025 | 9.53 | 9.60 | 9.45 | 9.47 | 9.47 | -1.15% | 37,233,200 |
| Jul 4, 2025 | 9.63 | 9.74 | 9.56 | 9.58 | 9.58 | -0.42% | 45,992,692 |
| Jul 3, 2025 | 9.58 | 9.79 | 9.51 | 9.62 | 9.62 | -0.93% | 46,866,657 |
| Jul 2, 2025 | 9.76 | 9.96 | 9.62 | 9.71 | 9.71 | -0.82% | 70,169,602 |
| Jul 1, 2025 | 9.77 | 9.98 | 9.56 | 9.79 | 9.79 | 0.72% | 79,637,750 |
| Jun 30, 2025 | 9.44 | 9.83 | 9.43 | 9.72 | 9.72 | 3.08% | 77,239,156 |