Alpha Group (SHE:002292)
China · Delayed Price · Currency is CNY 8.11
+0.03 (0.37%)
Aug 26, 2026, 3:04 PM CST
Alpha Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.07 | 8.27 | 8.04 | 8.11 | 8.11 | 0.37% | 37,209,484 |
| Aug 25, 2026 | 7.75 | 8.12 | 7.75 | 8.08 | 8.08 | 4.39% | 50,636,132 |
| Aug 24, 2026 | 7.88 | 7.96 | 7.65 | 7.74 | 7.74 | -1.78% | 29,723,260 |
| Aug 21, 2026 | 8.03 | 8.04 | 7.83 | 7.88 | 7.88 | -2.60% | 26,515,610 |
| Aug 20, 2026 | 7.93 | 8.26 | 7.85 | 8.09 | 8.09 | 2.80% | 36,693,860 |
| Aug 19, 2026 | 8.04 | 8.10 | 7.83 | 7.87 | 7.87 | -2.96% | 32,668,190 |
| Aug 18, 2026 | 8.35 | 8.36 | 8.06 | 8.11 | 8.11 | -3.22% | 38,967,290 |
| Aug 17, 2026 | 8.30 | 8.47 | 8.16 | 8.38 | 8.38 | 1.58% | 36,122,478 |
| Aug 14, 2026 | 8.31 | 8.39 | 8.11 | 8.25 | 8.25 | -0.96% | 35,609,008 |
| Aug 13, 2026 | 8.40 | 8.57 | 8.32 | 8.33 | 8.33 | -0.72% | 47,012,948 |
| Aug 12, 2026 | 8.31 | 8.48 | 8.29 | 8.39 | 8.39 | 0.48% | 33,847,265 |
| Aug 11, 2026 | 8.41 | 8.52 | 8.32 | 8.35 | 8.35 | -0.95% | 37,211,480 |
| Aug 10, 2026 | 8.17 | 8.48 | 8.11 | 8.43 | 8.43 | 3.44% | 53,211,520 |
| Aug 7, 2026 | 8.12 | 8.20 | 7.94 | 8.15 | 8.15 | -0.12% | 42,909,370 |
| Aug 6, 2026 | 8.30 | 8.38 | 8.10 | 8.16 | 8.16 | -1.81% | 50,486,121 |
| Aug 5, 2026 | 8.29 | 8.40 | 8.24 | 8.31 | 8.31 | -0.36% | 56,309,580 |
| Aug 4, 2026 | 8.35 | 8.55 | 8.15 | 8.34 | 8.34 | -0.24% | 62,319,131 |
| Aug 3, 2026 | 8.19 | 8.38 | 8.14 | 8.36 | 8.36 | 1.33% | 65,508,280 |
| Jul 31, 2026 | 7.85 | 8.35 | 7.85 | 8.25 | 8.25 | 3.25% | 82,166,510 |
| Jul 30, 2026 | 8.07 | 8.20 | 7.90 | 7.99 | 7.99 | -1.11% | 64,733,445 |
| Jul 29, 2026 | 7.92 | 8.18 | 7.89 | 8.08 | 8.08 | 2.02% | 83,819,830 |
| Jul 28, 2026 | 7.78 | 8.09 | 7.72 | 7.92 | 7.92 | 2.06% | 112,483,099 |
| Jul 27, 2026 | 7.06 | 7.76 | 7.04 | 7.76 | 7.76 | 10.07% | 80,474,970 |
| Jul 24, 2026 | 7.15 | 7.31 | 7.03 | 7.05 | 7.05 | -3.42% | 39,813,990 |
| Jul 23, 2026 | 7.37 | 7.48 | 7.18 | 7.30 | 7.30 | -0.68% | 60,097,834 |
| Jul 22, 2026 | 7.56 | 7.60 | 7.30 | 7.35 | 7.35 | -4.30% | 68,248,760 |
| Jul 21, 2026 | 7.50 | 7.78 | 7.44 | 7.68 | 7.68 | 1.05% | 57,875,026 |
| Jul 20, 2026 | 7.43 | 7.71 | 7.32 | 7.60 | 7.60 | 1.33% | 58,516,480 |
| Jul 17, 2026 | 7.85 | 8.01 | 7.50 | 7.50 | 7.50 | -3.97% | 77,942,568 |
| Jul 16, 2026 | 7.75 | 7.98 | 7.72 | 7.81 | 7.81 | -1.76% | 74,896,132 |
| Jul 15, 2026 | 7.38 | 8.05 | 7.35 | 7.95 | 7.95 | 6.28% | 90,673,809 |
| Jul 14, 2026 | 7.50 | 7.74 | 7.21 | 7.48 | 7.48 | -2.22% | 66,924,500 |
| Jul 13, 2026 | 7.66 | 7.97 | 7.58 | 7.65 | 7.65 | -1.16% | 83,280,120 |
| Jul 10, 2026 | 7.51 | 7.83 | 7.36 | 7.74 | 7.74 | 1.57% | 91,847,767 |
| Jul 9, 2026 | 7.28 | 7.90 | 7.12 | 7.62 | 7.62 | 4.67% | 88,172,310 |
| Jul 8, 2026 | 7.61 | 7.66 | 7.25 | 7.28 | 7.28 | -6.55% | 73,124,765 |
| Jul 7, 2026 | 7.42 | 7.80 | 7.39 | 7.79 | 7.79 | 5.27% | 93,857,390 |
| Jul 6, 2026 | 7.26 | 7.59 | 7.23 | 7.40 | 7.40 | -4.27% | 81,134,680 |
| Jul 3, 2026 | 7.73 | 7.73 | 7.60 | 7.73 | 7.73 | 9.96% | 58,744,517 |
| Jul 2, 2026 | 6.68 | 7.23 | 6.65 | 7.03 | 7.03 | 5.56% | 81,499,240 |
| Jul 1, 2026 | 6.57 | 6.73 | 6.50 | 6.66 | 6.66 | 1.52% | 30,793,820 |
| Jun 30, 2026 | 6.48 | 6.65 | 6.48 | 6.56 | 6.56 | 0.61% | 33,188,210 |
| Jun 29, 2026 | 6.49 | 6.60 | 6.34 | 6.52 | 6.52 | -0.76% | 37,714,880 |
| Jun 26, 2026 | 6.40 | 6.84 | 6.31 | 6.57 | 6.57 | 2.50% | 64,987,205 |
| Jun 25, 2026 | 6.45 | 6.52 | 6.31 | 6.41 | 6.41 | 0.94% | 30,069,947 |
| Jun 24, 2026 | 6.54 | 6.56 | 6.32 | 6.35 | 6.35 | -3.64% | 25,634,200 |
| Jun 23, 2026 | 6.62 | 6.76 | 6.53 | 6.59 | 6.59 | -0.75% | 26,236,300 |
| Jun 22, 2026 | 6.46 | 6.65 | 6.34 | 6.64 | 6.64 | 2.00% | 30,349,330 |
| Jun 18, 2026 | 6.45 | 6.54 | 6.34 | 6.51 | 6.51 | 0.62% | 27,297,860 |
| Jun 17, 2026 | 6.69 | 6.69 | 6.42 | 6.47 | 6.47 | -3.58% | 32,688,110 |