Alpha Group (SHE:002292)
China · Delayed Price · Currency is CNY 9.18
+0.02 (0.22%)
Feb 27, 2026, 3:04 PM CST
Alpha Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 9.24 | 9.27 | 9.11 | 9.16 | 9.16 | -1.19% | 51,900,550 |
| Feb 25, 2026 | 9.23 | 9.33 | 9.22 | 9.27 | 9.27 | 0.11% | 62,022,906 |
| Feb 24, 2026 | 9.62 | 9.66 | 9.24 | 9.26 | 9.26 | -3.64% | 84,707,820 |
| Feb 13, 2026 | 9.87 | 9.96 | 9.60 | 9.61 | 9.61 | -1.54% | 91,397,570 |
| Feb 12, 2026 | 10.16 | 10.22 | 9.70 | 9.76 | 9.76 | -5.15% | 120,977,400 |
| Feb 11, 2026 | 10.69 | 10.80 | 10.12 | 10.29 | 10.29 | -5.42% | 214,836,648 |
| Feb 10, 2026 | 10.10 | 10.88 | 9.91 | 10.88 | 10.88 | 10.01% | 214,854,900 |
| Feb 9, 2026 | 9.71 | 9.95 | 9.57 | 9.89 | 9.89 | 4.77% | 114,952,100 |
| Feb 6, 2026 | 9.48 | 9.64 | 9.18 | 9.44 | 9.44 | -1.56% | 72,572,510 |
| Feb 5, 2026 | 9.39 | 9.72 | 9.35 | 9.59 | 9.59 | 0.95% | 78,023,360 |
| Feb 4, 2026 | 9.53 | 9.64 | 9.26 | 9.50 | 9.50 | -1.25% | 65,112,770 |
| Feb 3, 2026 | 9.37 | 9.68 | 9.30 | 9.62 | 9.62 | 3.89% | 85,050,900 |
| Feb 2, 2026 | 9.31 | 9.55 | 9.24 | 9.26 | 9.26 | -1.17% | 69,449,180 |
| Jan 30, 2026 | 9.33 | 9.46 | 9.16 | 9.37 | 9.37 | - | 75,004,340 |
| Jan 29, 2026 | 9.06 | 9.57 | 8.93 | 9.37 | 9.37 | 4.34% | 114,552,129 |
| Jan 28, 2026 | 9.08 | 9.16 | 8.96 | 8.98 | 8.98 | -1.21% | 39,907,215 |
| Jan 27, 2026 | 9.18 | 9.30 | 8.92 | 9.09 | 9.09 | -0.98% | 48,165,960 |
| Jan 26, 2026 | 9.38 | 9.48 | 9.03 | 9.18 | 9.18 | -2.13% | 60,829,860 |
| Jan 23, 2026 | 9.22 | 9.46 | 9.15 | 9.38 | 9.38 | 2.07% | 62,945,250 |
| Jan 22, 2026 | 9.04 | 9.22 | 9.01 | 9.19 | 9.19 | 1.66% | 62,288,280 |
| Jan 21, 2026 | 9.02 | 9.16 | 8.96 | 9.04 | 9.04 | -0.44% | 50,746,260 |
| Jan 20, 2026 | 9.36 | 9.46 | 9.01 | 9.08 | 9.08 | -2.68% | 65,818,420 |
| Jan 19, 2026 | 9.42 | 9.53 | 9.27 | 9.33 | 9.33 | -2.00% | 54,638,520 |
| Jan 16, 2026 | 10.00 | 10.07 | 9.34 | 9.52 | 9.52 | -5.37% | 77,068,212 |
| Jan 15, 2026 | 10.14 | 10.38 | 9.93 | 10.06 | 10.06 | -2.52% | 77,077,933 |
| Jan 14, 2026 | 10.25 | 10.72 | 10.10 | 10.32 | 10.32 | 0.19% | 106,712,900 |
| Jan 13, 2026 | 10.66 | 10.67 | 10.20 | 10.30 | 10.30 | -5.07% | 112,135,559 |
| Jan 12, 2026 | 10.08 | 10.87 | 10.02 | 10.85 | 10.85 | 8.61% | 140,933,700 |
| Jan 9, 2026 | 9.43 | 10.00 | 9.43 | 9.99 | 9.99 | 5.27% | 82,410,363 |
| Jan 8, 2026 | 9.39 | 9.55 | 9.35 | 9.49 | 9.49 | 0.74% | 38,726,932 |
| Jan 7, 2026 | 9.42 | 9.56 | 9.34 | 9.42 | 9.42 | - | 55,882,619 |
| Jan 6, 2026 | 9.20 | 9.49 | 9.18 | 9.42 | 9.42 | 2.17% | 74,663,452 |
| Jan 5, 2026 | 8.85 | 9.33 | 8.80 | 9.22 | 9.22 | 4.18% | 86,172,140 |
| Dec 31, 2025 | 8.73 | 8.90 | 8.68 | 8.85 | 8.85 | 1.37% | 47,276,650 |
| Dec 30, 2025 | 8.68 | 8.89 | 8.63 | 8.73 | 8.73 | 0.58% | 45,090,670 |
| Dec 29, 2025 | 8.81 | 8.88 | 8.68 | 8.68 | 8.68 | -1.59% | 29,514,150 |
| Dec 26, 2025 | 8.78 | 8.92 | 8.74 | 8.82 | 8.82 | 0.46% | 35,320,750 |
| Dec 25, 2025 | 8.76 | 8.86 | 8.67 | 8.78 | 8.78 | - | 32,530,500 |
| Dec 24, 2025 | 8.74 | 8.81 | 8.72 | 8.78 | 8.78 | 0.11% | 29,814,970 |
| Dec 23, 2025 | 8.85 | 8.85 | 8.73 | 8.77 | 8.77 | -1.35% | 30,886,150 |
| Dec 22, 2025 | 9.15 | 9.19 | 8.85 | 8.89 | 8.89 | -3.47% | 65,104,648 |
| Dec 19, 2025 | 9.16 | 9.33 | 8.95 | 9.21 | 9.21 | 1.99% | 54,580,080 |
| Dec 18, 2025 | 8.83 | 9.28 | 8.80 | 9.03 | 9.03 | 1.12% | 59,268,820 |
| Dec 17, 2025 | 8.73 | 8.95 | 8.46 | 8.93 | 8.93 | 2.17% | 61,394,450 |
| Dec 16, 2025 | 9.35 | 9.38 | 8.53 | 8.74 | 8.74 | -7.12% | 95,849,420 |
| Dec 15, 2025 | 9.57 | 9.60 | 9.35 | 9.41 | 9.41 | -3.39% | 57,003,590 |
| Dec 12, 2025 | 9.56 | 10.08 | 9.52 | 9.74 | 9.74 | 2.42% | 89,930,350 |
| Dec 11, 2025 | 9.74 | 9.81 | 9.49 | 9.51 | 9.51 | -2.76% | 58,850,590 |
| Dec 10, 2025 | 9.73 | 9.95 | 9.63 | 9.78 | 9.78 | 0.62% | 76,175,308 |
| Dec 9, 2025 | 9.75 | 9.97 | 9.63 | 9.72 | 9.72 | -0.21% | 81,886,420 |