Alpha Group (SHE:002292)
China · Delayed Price · Currency is CNY 8.24
-0.16 (-1.90%)
Sep 15, 2026, 3:04 PM CST
Alpha Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 8.45 | 8.48 | 8.20 | 8.24 | 8.24 | -1.90% | 29,320,177 |
| 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% | 32,901,720 |
| Sep 9, 2026 | 8.71 | 8.88 | 8.58 | 8.75 | 8.75 | -0.46% | 55,186,255 |
| Sep 8, 2026 | 8.65 | 8.93 | 8.58 | 8.79 | 8.79 | 1.62% | 59,888,229 |
| Sep 7, 2026 | 8.46 | 8.73 | 8.42 | 8.65 | 8.65 | 2.00% | 53,035,632 |
| Sep 4, 2026 | 8.38 | 8.67 | 8.38 | 8.48 | 8.48 | 1.31% | 44,465,951 |
| Sep 3, 2026 | 8.65 | 8.79 | 8.35 | 8.37 | 8.37 | -2.11% | 43,391,859 |
| Sep 2, 2026 | 8.70 | 8.85 | 8.49 | 8.55 | 8.55 | -2.84% | 56,544,052 |
| Sep 1, 2026 | 8.48 | 8.93 | 8.48 | 8.80 | 8.80 | 2.92% | 104,315,000 |
| Aug 31, 2026 | 8.09 | 8.57 | 8.06 | 8.55 | 8.55 | 5.95% | 82,843,627 |
| Aug 28, 2026 | 8.14 | 8.18 | 8.03 | 8.07 | 8.07 | -0.49% | 22,281,843 |
| Aug 27, 2026 | 8.05 | 8.15 | 7.98 | 8.11 | 8.11 | - | 26,014,048 |
| 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 |