Alpha Group (SHE:002292)
China · Delayed Price · Currency is CNY 7.61
-0.18 (-2.31%)
Mar 26, 2026, 2:25 PM CST
Alpha Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 7.62 | 7.89 | 7.57 | 7.79 | 7.79 | 3.18% | 30,880,682 |
| Mar 24, 2026 | 7.54 | 7.57 | 7.35 | 7.55 | 7.55 | 1.75% | 31,062,720 |
| Mar 23, 2026 | 7.60 | 7.68 | 7.39 | 7.42 | 7.42 | -4.75% | 38,515,217 |
| Mar 20, 2026 | 8.11 | 8.15 | 7.78 | 7.79 | 7.79 | -3.95% | 32,240,900 |
| Mar 19, 2026 | 8.20 | 8.25 | 8.04 | 8.11 | 8.11 | -2.99% | 28,656,220 |
| Mar 18, 2026 | 8.35 | 8.39 | 8.25 | 8.36 | 8.36 | 0.24% | 19,810,940 |
| Mar 17, 2026 | 8.50 | 8.52 | 8.32 | 8.34 | 8.34 | -1.53% | 23,338,630 |
| Mar 16, 2026 | 8.32 | 8.47 | 8.31 | 8.47 | 8.47 | 1.07% | 18,073,420 |
| Mar 13, 2026 | 8.50 | 8.53 | 8.36 | 8.38 | 8.38 | -1.41% | 23,479,040 |
| Mar 12, 2026 | 8.54 | 8.57 | 8.45 | 8.50 | 8.50 | -0.93% | 22,429,470 |
| Mar 11, 2026 | 8.59 | 8.64 | 8.53 | 8.58 | 8.58 | -0.46% | 22,686,054 |
| Mar 10, 2026 | 8.63 | 8.71 | 8.56 | 8.62 | 8.62 | 0.58% | 30,770,300 |
| Mar 9, 2026 | 8.37 | 8.59 | 8.23 | 8.57 | 8.57 | 0.12% | 40,509,550 |
| Mar 6, 2026 | 8.46 | 8.57 | 8.46 | 8.56 | 8.56 | 0.12% | 27,244,410 |
| Mar 5, 2026 | 8.57 | 8.72 | 8.47 | 8.55 | 8.55 | 1.54% | 41,324,400 |
| Mar 4, 2026 | 8.39 | 8.54 | 8.33 | 8.42 | 8.42 | -0.82% | 35,129,530 |
| Mar 3, 2026 | 8.82 | 8.86 | 8.48 | 8.49 | 8.49 | -3.74% | 55,480,425 |
| Mar 2, 2026 | 8.99 | 9.03 | 8.78 | 8.82 | 8.82 | -3.92% | 68,456,310 |
| Feb 27, 2026 | 9.17 | 9.20 | 9.12 | 9.18 | 9.18 | 0.22% | 40,664,700 |
| 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 |