Skip to main content
Alpha Group (SHE:002292)
China flag China · Delayed Price · Currency is CNY
8.24
+0.16 (1.98%)
Apr 29, 2026, 1:35 PM CST

Alpha Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.068.328.058.27-2.35%20,514,373
Apr 28, 20268.308.378.038.088.08-1.70%29,204,940
Apr 27, 20268.138.278.048.228.220.74%23,817,750
Apr 24, 20268.068.228.038.168.160.37%28,143,890
Apr 23, 20268.148.208.068.138.13-0.37%20,502,350
Apr 22, 20268.088.187.978.168.160.37%26,034,700
Apr 21, 20268.188.248.108.138.13-0.85%23,919,490
Apr 20, 20267.948.267.918.208.202.89%43,177,610
Apr 17, 20267.888.037.837.977.970.76%30,566,750
Apr 16, 20267.887.947.857.917.911.41%19,365,590
Apr 15, 20267.947.957.787.807.80-1.02%18,140,950
Apr 14, 20267.857.897.807.887.881.16%16,978,580
Apr 13, 20267.787.847.747.797.79-0.51%14,875,100
Apr 10, 20267.867.947.817.837.830.90%19,535,800
Apr 9, 20267.837.887.757.767.76-2.27%22,208,409
Apr 8, 20267.677.957.677.947.945.73%38,894,090
Apr 7, 20267.397.527.377.517.512.04%16,163,240
Apr 3, 20267.637.677.367.367.36-3.41%18,110,200
Apr 2, 20267.777.777.587.627.62-2.43%19,863,900
Apr 1, 20267.807.847.717.817.811.56%19,858,468
Mar 31, 20267.707.827.687.697.69-0.13%20,448,440
Mar 30, 20267.587.727.577.707.70-0.13%17,976,280
Mar 27, 20267.517.767.487.717.711.45%20,879,374
Mar 26, 20267.747.807.567.607.60-2.44%21,678,214
Mar 25, 20267.627.897.577.797.793.18%30,880,682
Mar 24, 20267.547.577.357.557.551.75%31,062,720
Mar 23, 20267.607.687.397.427.42-4.75%38,515,217
Mar 20, 20268.118.157.787.797.79-3.95%32,240,900
Mar 19, 20268.208.258.048.118.11-2.99%28,656,220
Mar 18, 20268.358.398.258.368.360.24%19,810,940
Mar 17, 20268.508.528.328.348.34-1.53%23,338,630
Mar 16, 20268.328.478.318.478.471.07%18,073,420
Mar 13, 20268.508.538.368.388.38-1.41%23,479,040
Mar 12, 20268.548.578.458.508.50-0.93%22,429,470
Mar 11, 20268.598.648.538.588.58-0.46%22,686,054
Mar 10, 20268.638.718.568.628.620.58%30,770,300
Mar 9, 20268.378.598.238.578.570.12%40,509,550
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