Skip to main content
Alpha Group (SHE:002292)
China flag China · Delayed Price · Currency is CNY
8.56
+0.01 (0.12%)
At close: Mar 6, 2026

Alpha Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.468.578.468.568.560.12%27,244,410
Mar 5, 20268.578.728.478.558.551.54%41,324,400
Mar 4, 20268.398.548.338.428.42-0.82%35,129,530
Mar 3, 20268.828.868.488.498.49-3.74%55,480,425
Mar 2, 20268.999.038.788.828.82-3.92%68,456,310
Feb 27, 20269.179.209.129.189.180.22%40,664,700
Feb 26, 20269.249.279.119.169.16-1.19%51,900,550
Feb 25, 20269.239.339.229.279.270.11%62,022,906
Feb 24, 20269.629.669.249.269.26-3.64%84,707,820
Feb 13, 20269.879.969.609.619.61-1.54%91,397,570
Feb 12, 202610.1610.229.709.769.76-5.15%120,977,400
Feb 11, 202610.6910.8010.1210.2910.29-5.42%214,836,648
Feb 10, 202610.1010.889.9110.8810.8810.01%214,854,900
Feb 9, 20269.719.959.579.899.894.77%114,952,100
Feb 6, 20269.489.649.189.449.44-1.56%72,572,510
Feb 5, 20269.399.729.359.599.590.95%78,023,360
Feb 4, 20269.539.649.269.509.50-1.25%65,112,770
Feb 3, 20269.379.689.309.629.623.89%85,050,900
Feb 2, 20269.319.559.249.269.26-1.17%69,449,180
Jan 30, 20269.339.469.169.379.37-75,004,340
Jan 29, 20269.069.578.939.379.374.34%114,552,129
Jan 28, 20269.089.168.968.988.98-1.21%39,907,215
Jan 27, 20269.189.308.929.099.09-0.98%48,165,960
Jan 26, 20269.389.489.039.189.18-2.13%60,829,860
Jan 23, 20269.229.469.159.389.382.07%62,945,250
Jan 22, 20269.049.229.019.199.191.66%62,288,280
Jan 21, 20269.029.168.969.049.04-0.44%50,746,260
Jan 20, 20269.369.469.019.089.08-2.68%65,818,420
Jan 19, 20269.429.539.279.339.33-2.00%54,638,520
Jan 16, 202610.0010.079.349.529.52-5.37%77,068,212
Jan 15, 202610.1410.389.9310.0610.06-2.52%77,077,933
Jan 14, 202610.2510.7210.1010.3210.320.19%106,712,900
Jan 13, 202610.6610.6710.2010.3010.30-5.07%112,135,559
Jan 12, 202610.0810.8710.0210.8510.858.61%140,933,700
Jan 9, 20269.4310.009.439.999.995.27%82,410,363
Jan 8, 20269.399.559.359.499.490.74%38,726,932
Jan 7, 20269.429.569.349.429.42-55,882,619
Jan 6, 20269.209.499.189.429.422.17%74,663,452
Jan 5, 20268.859.338.809.229.224.18%86,172,140
Dec 31, 20258.738.908.688.858.851.37%47,276,650
Dec 30, 20258.688.898.638.738.730.58%45,090,670
Dec 29, 20258.818.888.688.688.68-1.59%29,514,150
Dec 26, 20258.788.928.748.828.820.46%35,320,750
Dec 25, 20258.768.868.678.788.78-32,530,500
Dec 24, 20258.748.818.728.788.780.11%29,814,970
Dec 23, 20258.858.858.738.778.77-1.35%30,886,150
Dec 22, 20259.159.198.858.898.89-3.47%65,104,648
Dec 19, 20259.169.338.959.219.211.99%54,580,080
Dec 18, 20258.839.288.809.039.031.12%59,268,820
Dec 17, 20258.738.958.468.938.932.17%61,394,450
Dec 16, 20259.359.388.538.748.74-7.12%95,849,420
Dec 15, 20259.579.609.359.419.41-3.39%57,003,590
Dec 12, 20259.5610.089.529.749.742.42%89,930,350
Dec 11, 20259.749.819.499.519.51-2.76%58,850,590
Dec 10, 20259.739.959.639.789.780.62%76,175,308
Dec 9, 20259.759.979.639.729.72-0.21%81,886,420
Dec 8, 20259.379.919.369.749.744.84%122,470,400
Dec 5, 20259.159.429.009.299.290.65%55,142,230
Dec 4, 20259.189.489.169.239.230.98%74,793,740
Dec 3, 20259.389.489.069.149.14-3.89%70,250,800
Dec 2, 20259.419.969.329.519.511.28%107,366,900
Dec 1, 20259.409.729.309.399.393.19%109,534,200
Nov 28, 20259.069.168.949.109.100.44%37,727,100
Nov 27, 20259.299.339.059.069.06-1.31%38,143,004
Nov 26, 20259.289.409.129.189.18-1.71%52,490,830
Nov 25, 20259.319.559.309.349.34-0.43%89,612,790
Nov 24, 20259.039.458.839.389.383.88%100,840,100
Nov 21, 20258.969.208.909.039.03-0.77%60,509,660
Nov 20, 20259.159.298.949.109.100.55%83,576,210
Nov 19, 20258.859.438.619.059.052.26%68,277,300
Nov 18, 20258.708.948.648.858.852.08%45,693,530
Nov 17, 20258.598.708.518.678.670.81%16,531,500
Nov 14, 20258.728.798.608.608.60-1.94%15,023,800
Nov 13, 20258.718.778.648.778.770.80%15,322,100
Nov 12, 20258.798.858.638.708.70-1.14%18,524,930
Nov 11, 20258.908.918.778.808.80-1.01%16,453,800
Nov 10, 20258.758.968.708.898.891.25%21,519,840
Nov 7, 20258.868.968.778.788.78-1.46%23,142,280
Nov 6, 20259.009.058.838.918.910.45%31,542,960
Nov 5, 20258.748.988.728.878.870.57%28,360,000
Nov 4, 20258.788.878.728.828.82-0.23%24,674,710
Nov 3, 20258.678.868.658.848.841.96%33,689,990
Oct 31, 20258.458.718.458.678.672.60%30,353,800
Oct 30, 20258.558.578.458.458.45-1.40%18,690,110
Oct 29, 20258.568.588.518.578.57-0.23%14,328,030
Oct 28, 20258.548.638.518.598.590.47%16,742,300
Oct 27, 20258.608.618.528.558.55-16,648,830
Oct 24, 20258.568.648.518.558.55-1.04%21,469,850
Oct 23, 20258.438.668.358.648.641.77%28,623,480
Oct 22, 20258.458.588.428.498.490.95%17,222,590
Oct 21, 20258.338.448.338.418.410.60%13,255,350
Oct 20, 20258.418.438.338.368.360.60%13,646,700
Oct 17, 20258.608.618.308.318.31-3.82%27,091,530
Oct 16, 20258.748.758.628.648.64-1.14%17,922,800
Oct 15, 20258.638.758.608.748.741.27%19,847,110
Oct 14, 20258.718.818.628.638.63-0.92%21,583,610
Oct 13, 20258.658.728.458.718.71-2.68%29,156,130
Oct 10, 20259.039.078.958.958.95-1.43%28,110,990
Oct 9, 20259.079.189.029.089.080.11%32,234,820
Sep 30, 20259.089.119.039.079.070.44%21,956,660