Alpha Group (SHE:002292)
China · Delayed Price · Currency is CNY 7.52
-0.05 (-0.66%)
May 28, 2026, 3:04 PM CST
Alpha Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7.80 | 7.80 | 7.40 | 7.47 | - | -1.32% | 18,470,656 |
| 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 |
| 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% | 19,858,460 |
| 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% | 20,879,370 |
| Mar 26, 2026 | 7.74 | 7.80 | 7.56 | 7.60 | 7.60 | -2.44% | 21,678,210 |
| Mar 25, 2026 | 7.62 | 7.89 | 7.57 | 7.79 | 7.79 | 3.18% | 30,880,680 |
| 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% | 38,515,210 |
| 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 |