Alpha Group (SHE:002292)
China · Delayed Price · Currency is CNY 9.22
+0.12 (1.32%)
Oct 28, 2026, 3:04 PM CST
Alpha Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 8.54 | 9.42 | 8.54 | 9.22 | 9.22 | 1.32% | 58,875,567 |
| Oct 27, 2026 | 9.28 | 9.64 | 9.08 | 9.10 | 9.10 | -2.88% | 68,815,656 |
| Oct 26, 2026 | 9.11 | 9.59 | 8.71 | 9.37 | 9.37 | 2.63% | 104,184,988 |
| Oct 23, 2026 | 8.54 | 9.19 | 8.14 | 9.13 | 9.13 | 4.70% | 90,221,123 |
| Oct 22, 2026 | 9.28 | 9.33 | 8.70 | 8.72 | 8.72 | -6.54% | 77,223,435 |
| Oct 21, 2026 | 9.25 | 9.68 | 9.23 | 9.33 | 9.33 | 0.43% | 67,353,730 |
| Oct 20, 2026 | 9.12 | 9.37 | 8.87 | 9.29 | 9.29 | 3.80% | 67,451,152 |
| Oct 19, 2026 | 9.08 | 9.21 | 8.83 | 8.95 | 8.95 | -2.08% | 60,726,268 |
| Oct 16, 2026 | 9.19 | 9.58 | 9.08 | 9.14 | 9.14 | 0.11% | 92,282,536 |
| Oct 15, 2026 | 9.34 | 9.39 | 9.07 | 9.13 | 9.13 | -3.18% | 95,945,438 |
| Oct 14, 2026 | 9.16 | 9.61 | 8.91 | 9.43 | 9.43 | 2.95% | 147,829,900 |
| Oct 13, 2026 | 8.81 | 9.27 | 8.63 | 9.16 | 9.16 | 2.58% | 84,824,510 |
| Oct 12, 2026 | 8.86 | 9.13 | 8.71 | 8.93 | 8.93 | -1.22% | 95,170,070 |
| Oct 9, 2026 | 8.42 | 9.20 | 8.31 | 9.04 | 9.04 | 7.62% | 90,658,998 |
| Oct 8, 2026 | 8.48 | 8.61 | 8.29 | 8.40 | 8.40 | -0.83% | 44,015,370 |
| Sep 30, 2026 | 8.60 | 8.94 | 8.45 | 8.47 | 8.47 | -1.05% | 46,710,619 |
| Sep 29, 2026 | 8.53 | 8.68 | 8.42 | 8.56 | 8.56 | 0.12% | 33,725,101 |
| Sep 28, 2026 | 8.81 | 8.92 | 8.51 | 8.55 | 8.55 | -2.06% | 38,445,201 |
| Sep 24, 2026 | 8.78 | 8.92 | 8.62 | 8.73 | 8.73 | 0.23% | 44,177,778 |
| Sep 23, 2026 | 9.06 | 9.10 | 8.68 | 8.71 | 8.71 | -4.60% | 46,732,367 |
| Sep 22, 2026 | 9.08 | 9.20 | 9.04 | 9.13 | 9.13 | 0.55% | 46,809,300 |
| Sep 21, 2026 | 8.89 | 9.16 | 8.77 | 9.08 | 9.08 | 2.25% | 59,164,965 |
| Sep 18, 2026 | 8.60 | 9.02 | 8.52 | 8.88 | 8.88 | 2.90% | 65,338,390 |
| Sep 17, 2026 | 8.33 | 8.65 | 8.27 | 8.63 | 8.63 | 3.60% | 41,160,141 |
| Sep 16, 2026 | 8.16 | 8.36 | 8.09 | 8.33 | 8.33 | 1.09% | 25,908,366 |
| Sep 15, 2026 | 8.45 | 8.48 | 8.20 | 8.24 | 8.24 | -1.90% | 29,315,177 |
| Sep 14, 2026 | 8.44 | 8.52 | 8.35 | 8.40 | 8.40 | -1.41% | 27,435,312 |
| Sep 11, 2026 | 8.60 | 8.63 | 8.39 | 8.52 | 8.52 | -1.50% | 37,413,840 |
| Sep 10, 2026 | 8.72 | 8.83 | 8.55 | 8.65 | 8.65 | -1.14% | 32,901,723 |
| Sep 9, 2026 | 8.71 | 8.88 | 8.58 | 8.75 | 8.75 | -0.46% | 55,168,555 |
| Sep 8, 2026 | 8.65 | 8.93 | 8.58 | 8.79 | 8.79 | 1.62% | 59,846,129 |
| Sep 7, 2026 | 8.46 | 8.73 | 8.42 | 8.65 | 8.65 | 2.00% | 52,990,132 |
| Sep 4, 2026 | 8.38 | 8.67 | 8.38 | 8.48 | 8.48 | 1.31% | 44,454,851 |
| Sep 3, 2026 | 8.65 | 8.79 | 8.35 | 8.37 | 8.37 | -2.11% | 43,383,359 |
| Sep 2, 2026 | 8.70 | 8.85 | 8.49 | 8.55 | 8.55 | -2.84% | 56,534,352 |
| Sep 1, 2026 | 8.48 | 8.93 | 8.48 | 8.80 | 8.80 | 2.92% | 104,278,100 |
| Aug 31, 2026 | 8.09 | 8.57 | 8.06 | 8.55 | 8.55 | 5.95% | 82,783,127 |
| Aug 28, 2026 | 8.14 | 8.18 | 8.03 | 8.07 | 8.07 | -0.49% | 22,269,643 |
| Aug 27, 2026 | 8.05 | 8.15 | 7.98 | 8.11 | 8.11 | - | 26,008,448 |
| Aug 26, 2026 | 8.07 | 8.27 | 8.04 | 8.11 | 8.11 | 0.37% | 37,186,084 |
| Aug 25, 2026 | 7.75 | 8.12 | 7.75 | 8.08 | 8.08 | 4.39% | 50,630,832 |
| Aug 24, 2026 | 7.88 | 7.96 | 7.65 | 7.74 | 7.74 | -1.78% | 29,723,267 |
| Aug 21, 2026 | 8.03 | 8.04 | 7.83 | 7.88 | 7.88 | -2.60% | 26,515,616 |
| Aug 20, 2026 | 7.93 | 8.26 | 7.85 | 8.09 | 8.09 | 2.80% | 36,693,864 |
| Aug 19, 2026 | 8.04 | 8.10 | 7.83 | 7.87 | 7.87 | -2.96% | 32,668,192 |
| Aug 18, 2026 | 8.35 | 8.36 | 8.06 | 8.11 | 8.11 | -3.22% | 38,967,296 |
| Aug 17, 2026 | 8.30 | 8.47 | 8.16 | 8.38 | 8.38 | 1.58% | 36,099,178 |
| Aug 14, 2026 | 8.31 | 8.39 | 8.11 | 8.25 | 8.25 | -0.96% | 35,605,208 |
| 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% | 33,836,065 |