Alpha Group (SHE:002292)
China · Delayed Price · Currency is CNY 10.06
-0.26 (-2.52%)
Jan 15, 2026, 3:04 PM CST
Alpha Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 9.37 | 9.91 | 9.36 | 9.74 | 9.74 | 4.84% | 122,470,400 |
| Dec 5, 2025 | 9.15 | 9.42 | 9.00 | 9.29 | 9.29 | 0.65% | 55,142,230 |
| Dec 4, 2025 | 9.18 | 9.48 | 9.16 | 9.23 | 9.23 | 0.98% | 74,793,740 |
| Dec 3, 2025 | 9.38 | 9.48 | 9.06 | 9.14 | 9.14 | -3.89% | 70,250,800 |
| Dec 2, 2025 | 9.41 | 9.96 | 9.32 | 9.51 | 9.51 | 1.28% | 107,366,900 |
| Dec 1, 2025 | 9.40 | 9.72 | 9.30 | 9.39 | 9.39 | 3.19% | 109,534,200 |
| Nov 28, 2025 | 9.06 | 9.16 | 8.94 | 9.10 | 9.10 | 0.44% | 37,727,100 |
| Nov 27, 2025 | 9.29 | 9.33 | 9.05 | 9.06 | 9.06 | -1.31% | 38,143,004 |
| Nov 26, 2025 | 9.28 | 9.40 | 9.12 | 9.18 | 9.18 | -1.71% | 52,490,830 |
| Nov 25, 2025 | 9.31 | 9.55 | 9.30 | 9.34 | 9.34 | -0.43% | 89,612,790 |
| Nov 24, 2025 | 9.03 | 9.45 | 8.83 | 9.38 | 9.38 | 3.88% | 100,840,100 |
| Nov 21, 2025 | 8.96 | 9.20 | 8.90 | 9.03 | 9.03 | -0.77% | 60,509,660 |
| Nov 20, 2025 | 9.15 | 9.29 | 8.94 | 9.10 | 9.10 | 0.55% | 83,576,210 |
| Nov 19, 2025 | 8.85 | 9.43 | 8.61 | 9.05 | 9.05 | 2.26% | 68,277,300 |
| Nov 18, 2025 | 8.70 | 8.94 | 8.64 | 8.85 | 8.85 | 2.08% | 45,693,530 |
| Nov 17, 2025 | 8.59 | 8.70 | 8.51 | 8.67 | 8.67 | 0.81% | 16,531,500 |
| Nov 14, 2025 | 8.72 | 8.79 | 8.60 | 8.60 | 8.60 | -1.94% | 15,023,800 |
| Nov 13, 2025 | 8.71 | 8.77 | 8.64 | 8.77 | 8.77 | 0.80% | 15,322,100 |
| Nov 12, 2025 | 8.79 | 8.85 | 8.63 | 8.70 | 8.70 | -1.14% | 18,524,930 |
| Nov 11, 2025 | 8.90 | 8.91 | 8.77 | 8.80 | 8.80 | -1.01% | 16,453,800 |
| Nov 10, 2025 | 8.75 | 8.96 | 8.70 | 8.89 | 8.89 | 1.25% | 21,519,840 |
| Nov 7, 2025 | 8.86 | 8.96 | 8.77 | 8.78 | 8.78 | -1.46% | 23,142,280 |
| Nov 6, 2025 | 9.00 | 9.05 | 8.83 | 8.91 | 8.91 | 0.45% | 31,542,960 |
| Nov 5, 2025 | 8.74 | 8.98 | 8.72 | 8.87 | 8.87 | 0.57% | 28,360,000 |