Alpha Group (SHE:002292)
China · Delayed Price · Currency is CNY 8.36
+0.11 (1.33%)
Aug 3, 2026, 3:05 PM CST
Alpha Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 6.76 | 6.80 | 6.66 | 6.71 | 6.71 | -1.32% | 22,561,620 |
| Jun 15, 2026 | 6.80 | 6.93 | 6.75 | 6.80 | 6.80 | 0.59% | 29,148,280 |
| Jun 12, 2026 | 6.84 | 6.87 | 6.60 | 6.76 | 6.76 | 0.30% | 35,067,200 |
| Jun 11, 2026 | 7.18 | 7.19 | 6.66 | 6.74 | 6.74 | -6.91% | 49,760,100 |
| Jun 10, 2026 | 7.10 | 7.75 | 7.08 | 7.24 | 7.24 | 0.98% | 54,906,460 |
| Jun 9, 2026 | 7.14 | 7.27 | 6.95 | 7.17 | 7.17 | 0.99% | 34,140,551 |
| Jun 8, 2026 | 6.79 | 7.40 | 6.76 | 7.10 | 7.10 | 1.57% | 45,291,805 |
| Jun 5, 2026 | 6.98 | 7.12 | 6.91 | 6.99 | 6.99 | 0.58% | 27,860,250 |
| Jun 4, 2026 | 7.16 | 7.20 | 6.90 | 6.95 | 6.95 | -3.47% | 31,926,210 |
| Jun 3, 2026 | 7.35 | 7.36 | 7.15 | 7.20 | 7.20 | -2.96% | 30,963,540 |
| Jun 2, 2026 | 7.79 | 7.84 | 7.38 | 7.42 | 7.42 | -5.60% | 52,770,670 |
| Jun 1, 2026 | 7.65 | 8.15 | 7.62 | 7.86 | 7.86 | 3.56% | 54,427,190 |
| May 29, 2026 | 7.51 | 7.69 | 7.50 | 7.59 | 7.59 | 0.93% | 32,818,280 |
| May 28, 2026 | 7.50 | 7.70 | 7.37 | 7.52 | 7.52 | -0.66% | 29,284,550 |
| May 27, 2026 | 7.59 | 7.95 | 7.53 | 7.57 | 7.57 | 0.40% | 34,281,010 |
| May 26, 2026 | 7.70 | 7.70 | 7.46 | 7.54 | 7.54 | -2.58% | 26,363,590 |
| May 25, 2026 | 7.71 | 7.83 | 7.63 | 7.74 | 7.74 | 0.65% | 23,914,710 |
| May 22, 2026 | 7.80 | 7.83 | 7.63 | 7.69 | 7.69 | -1.16% | 25,420,280 |