Alpha Group (SHE:002292)
China · Delayed Price · Currency is CNY 6.51
+0.04 (0.62%)
Jun 18, 2026, 3:04 PM CST
Alpha Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 6.45 | 6.54 | 6.34 | 6.46 | - | -0.15% | 22,338,567 |
| 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 |
| May 21, 2026 | 8.00 | 8.10 | 7.75 | 7.78 | 7.78 | -3.11% | 34,711,820 |
| May 20, 2026 | 8.25 | 8.28 | 7.98 | 8.03 | 8.03 | -3.49% | 39,579,500 |
| May 19, 2026 | 8.09 | 8.35 | 8.05 | 8.32 | 8.32 | 2.97% | 53,901,830 |
| May 18, 2026 | 7.90 | 8.23 | 7.84 | 8.08 | 8.08 | 2.93% | 39,370,840 |
| May 15, 2026 | 7.82 | 7.99 | 7.78 | 7.85 | 7.85 | 0.90% | 32,076,000 |
| May 14, 2026 | 8.13 | 8.23 | 7.77 | 7.78 | 7.78 | -4.19% | 38,312,100 |
| May 13, 2026 | 8.01 | 8.17 | 8.01 | 8.12 | 8.12 | 0.87% | 25,818,750 |
| May 12, 2026 | 8.13 | 8.18 | 8.01 | 8.05 | 8.05 | -0.98% | 31,094,480 |
| May 11, 2026 | 8.16 | 8.20 | 8.08 | 8.13 | 8.13 | - | 31,723,900 |
| May 8, 2026 | 8.20 | 8.30 | 8.11 | 8.13 | 8.13 | -1.09% | 46,112,230 |
| May 7, 2026 | 8.32 | 8.34 | 8.17 | 8.22 | 8.22 | -1.20% | 35,903,770 |
| May 6, 2026 | 8.32 | 8.39 | 8.28 | 8.32 | 8.32 | - | 32,142,400 |
| Apr 30, 2026 | 8.18 | 8.35 | 8.18 | 8.32 | 8.32 | 0.97% | 25,441,370 |
| Apr 29, 2026 | 8.07 | 8.32 | 8.05 | 8.24 | 8.24 | 1.98% | 30,863,370 |
| Apr 28, 2026 | 8.30 | 8.37 | 8.03 | 8.08 | 8.08 | -1.70% | 29,204,940 |
| Apr 27, 2026 | 8.13 | 8.27 | 8.04 | 8.22 | 8.22 | 0.74% | 23,817,750 |
| Apr 24, 2026 | 8.06 | 8.22 | 8.03 | 8.16 | 8.16 | 0.37% | 28,143,890 |
| Apr 23, 2026 | 8.14 | 8.20 | 8.06 | 8.13 | 8.13 | -0.37% | 20,502,350 |
| Apr 22, 2026 | 8.08 | 8.18 | 7.97 | 8.16 | 8.16 | 0.37% | 26,034,700 |
| Apr 21, 2026 | 8.18 | 8.24 | 8.10 | 8.13 | 8.13 | -0.85% | 23,919,490 |
| Apr 20, 2026 | 7.94 | 8.26 | 7.91 | 8.20 | 8.20 | 2.89% | 43,177,610 |
| Apr 17, 2026 | 7.88 | 8.03 | 7.83 | 7.97 | 7.97 | 0.76% | 30,566,750 |
| Apr 16, 2026 | 7.88 | 7.94 | 7.85 | 7.91 | 7.91 | 1.41% | 19,365,590 |
| Apr 15, 2026 | 7.94 | 7.95 | 7.78 | 7.80 | 7.80 | -1.02% | 18,140,950 |
| 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% | 22,208,400 |
| 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 |