Alpha Group (SHE:002292)
China · Delayed Price · Currency is CNY 7.80
-0.08 (-1.02%)
Apr 15, 2026, 3:04 PM CST
Alpha Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 7.86 | 7.95 | 7.83 | 7.86 | - | -0.25% | 10,720,200 |
| Apr 14, 2026 | 7.85 | 7.89 | 7.80 | 7.88 | 7.88 | 1.16% | 16,978,580 |
| Apr 13, 2026 | 7.78 | 7.84 | 7.74 | 7.79 | 7.79 | -0.51% | 14,875,100 |
| Apr 10, 2026 | 7.86 | 7.94 | 7.81 | 7.83 | 7.83 | 0.90% | 19,535,800 |
| Apr 9, 2026 | 7.83 | 7.88 | 7.75 | 7.76 | 7.76 | -2.27% | 22,208,409 |
| Apr 8, 2026 | 7.67 | 7.95 | 7.67 | 7.94 | 7.94 | 5.73% | 38,894,090 |
| Apr 7, 2026 | 7.39 | 7.52 | 7.37 | 7.51 | 7.51 | 2.04% | 16,163,240 |
| Apr 3, 2026 | 7.63 | 7.67 | 7.36 | 7.36 | 7.36 | -3.41% | 18,110,200 |
| Apr 2, 2026 | 7.77 | 7.77 | 7.58 | 7.62 | 7.62 | -2.43% | 19,863,900 |
| Apr 1, 2026 | 7.80 | 7.84 | 7.71 | 7.81 | 7.81 | 1.56% | 19,858,468 |
| Mar 31, 2026 | 7.70 | 7.82 | 7.68 | 7.69 | 7.69 | -0.13% | 20,448,440 |
| Mar 30, 2026 | 7.58 | 7.72 | 7.57 | 7.70 | 7.70 | -0.13% | 17,976,280 |
| Mar 27, 2026 | 7.51 | 7.76 | 7.48 | 7.71 | 7.71 | 1.45% | 20,879,374 |
| Mar 26, 2026 | 7.74 | 7.80 | 7.56 | 7.60 | 7.60 | -2.44% | 21,678,214 |
| 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 |