Alpha Group Class A 002292
SZSE · China · Consumer Durables
CNY 8.47-0.09 (-1.05%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.47 | -1.05% | CNY 8.60 | CNY 8.94 | CNY 8.45 | 46.71M |
| 2026-09-29 | CNY 8.56 | +0.12% | CNY 8.53 | CNY 8.68 | CNY 8.42 | 33.73M |
| 2026-09-28 | CNY 8.55 | -2.06% | CNY 8.81 | CNY 8.92 | CNY 8.51 | 38.45M |
| 2026-09-24 | CNY 8.73 | +0.23% | CNY 8.78 | CNY 8.92 | CNY 8.62 | 44.18M |
| 2026-09-23 | CNY 8.71 | -4.60% | CNY 9.06 | CNY 9.10 | CNY 8.68 | 46.73M |
| 2026-09-22 | CNY 9.13 | +0.55% | CNY 9.08 | CNY 9.20 | CNY 9.04 | 46.81M |
| 2026-09-21 | CNY 9.08 | +2.25% | CNY 8.89 | CNY 9.16 | CNY 8.77 | 59.16M |
| 2026-09-18 | CNY 8.88 | +2.90% | CNY 8.60 | CNY 9.02 | CNY 8.52 | 65.34M |
| 2026-09-17 | CNY 8.63 | +3.60% | CNY 8.33 | CNY 8.65 | CNY 8.27 | 41.16M |
| 2026-09-16 | CNY 8.33 | +1.09% | CNY 8.16 | CNY 8.36 | CNY 8.09 | 25.91M |
| 2026-09-15 | CNY 8.24 | -1.90% | CNY 8.45 | CNY 8.48 | CNY 8.20 | 29.32M |
| 2026-09-14 | CNY 8.40 | -1.41% | CNY 8.44 | CNY 8.52 | CNY 8.35 | 27.44M |
| 2026-09-11 | CNY 8.52 | -1.50% | CNY 8.60 | CNY 8.63 | CNY 8.39 | 37.41M |
| 2026-09-10 | CNY 8.65 | -1.14% | CNY 8.72 | CNY 8.83 | CNY 8.55 | 32.90M |
| 2026-09-09 | CNY 8.75 | -0.46% | CNY 8.71 | CNY 8.88 | CNY 8.58 | 55.17M |
| 2026-09-08 | CNY 8.79 | +1.62% | CNY 8.65 | CNY 8.93 | CNY 8.58 | 59.85M |
| 2026-09-07 | CNY 8.65 | +2.00% | CNY 8.46 | CNY 8.73 | CNY 8.42 | 52.99M |
| 2026-09-04 | CNY 8.48 | +1.31% | CNY 8.38 | CNY 8.67 | CNY 8.38 | 44.45M |
| 2026-09-03 | CNY 8.37 | -2.11% | CNY 8.65 | CNY 8.79 | CNY 8.35 | 43.38M |
| 2026-09-02 | CNY 8.55 | -2.84% | CNY 8.70 | CNY 8.85 | CNY 8.49 | 56.53M |
| 2026-09-01 | CNY 8.80 | +2.92% | CNY 8.48 | CNY 8.93 | CNY 8.48 | 104.28M |
| 2026-08-31 | CNY 8.55 | +5.95% | CNY 8.09 | CNY 8.57 | CNY 8.06 | 82.78M |
| 2026-08-28 | CNY 8.07 | -0.49% | CNY 8.14 | CNY 8.18 | CNY 8.03 | 22.27M |
| 2026-08-27 | CNY 8.11 | 0.00% | CNY 8.05 | CNY 8.15 | CNY 7.98 | 26.01M |
| 2026-08-26 | CNY 8.11 | +0.37% | CNY 8.07 | CNY 8.27 | CNY 8.04 | 37.19M |
| 2026-08-25 | CNY 8.08 | +4.39% | CNY 7.75 | CNY 8.12 | CNY 7.75 | 50.63M |
| 2026-08-24 | CNY 7.74 | -1.78% | CNY 7.88 | CNY 7.96 | CNY 7.65 | 29.72M |
| 2026-08-21 | CNY 7.88 | -2.60% | CNY 8.03 | CNY 8.04 | CNY 7.83 | 26.52M |
| 2026-08-20 | CNY 8.09 | +2.80% | CNY 7.93 | CNY 8.26 | CNY 7.85 | 36.69M |
| 2026-08-19 | CNY 7.87 | -2.96% | CNY 8.04 | CNY 8.10 | CNY 7.83 | 32.67M |
| 2026-08-18 | CNY 8.11 | -3.22% | CNY 8.35 | CNY 8.36 | CNY 8.06 | 38.97M |
| 2026-08-17 | CNY 8.38 | +1.58% | CNY 8.30 | CNY 8.47 | CNY 8.16 | 36.10M |
| 2026-08-14 | CNY 8.25 | -0.96% | CNY 8.31 | CNY 8.39 | CNY 8.11 | 35.61M |
| 2026-08-13 | CNY 8.33 | -0.72% | CNY 8.40 | CNY 8.57 | CNY 8.32 | 47.01M |
| 2026-08-12 | CNY 8.39 | +0.48% | CNY 8.31 | CNY 8.48 | CNY 8.29 | 33.84M |
| 2026-08-11 | CNY 8.35 | -0.95% | CNY 8.41 | CNY 8.52 | CNY 8.32 | 37.21M |
| 2026-08-10 | CNY 8.43 | +3.44% | CNY 8.17 | CNY 8.48 | CNY 8.11 | 53.21M |
| 2026-08-07 | CNY 8.15 | -0.12% | CNY 8.12 | CNY 8.20 | CNY 7.94 | 42.91M |
| 2026-08-06 | CNY 8.16 | -1.81% | CNY 8.30 | CNY 8.38 | CNY 8.10 | 50.48M |
| 2026-08-05 | CNY 8.31 | -0.36% | CNY 8.29 | CNY 8.40 | CNY 8.24 | 56.31M |
| 2026-08-04 | CNY 8.34 | -0.24% | CNY 8.35 | CNY 8.55 | CNY 8.15 | 62.29M |
| 2026-08-03 | CNY 8.36 | +1.33% | CNY 8.19 | CNY 8.38 | CNY 8.14 | 65.51M |
| 2026-07-31 | CNY 8.25 | +3.25% | CNY 7.85 | CNY 8.35 | CNY 7.85 | 82.17M |
| 2026-07-30 | CNY 7.99 | -1.11% | CNY 8.07 | CNY 8.20 | CNY 7.90 | 64.73M |
| 2026-07-29 | CNY 8.08 | +2.02% | CNY 7.92 | CNY 8.18 | CNY 7.89 | 83.82M |
| 2026-07-28 | CNY 7.92 | +2.06% | CNY 7.78 | CNY 8.09 | CNY 7.72 | 112.44M |
| 2026-07-27 | CNY 7.76 | +10.07% | CNY 7.06 | CNY 7.76 | CNY 7.04 | 80.47M |
| 2026-07-24 | CNY 7.05 | -3.42% | CNY 7.15 | CNY 7.31 | CNY 7.03 | 39.80M |
| 2026-07-23 | CNY 7.30 | -0.68% | CNY 7.37 | CNY 7.48 | CNY 7.18 | 60.08M |
| 2026-07-22 | CNY 7.35 | -4.30% | CNY 7.56 | CNY 7.60 | CNY 7.30 | 68.21M |
| 2026-07-21 | CNY 7.68 | +1.05% | CNY 7.50 | CNY 7.78 | CNY 7.44 | 57.84M |
| 2026-07-20 | CNY 7.60 | +1.33% | CNY 7.43 | CNY 7.71 | CNY 7.32 | 58.52M |
| 2026-07-17 | CNY 7.50 | -3.97% | CNY 7.85 | CNY 8.01 | CNY 7.50 | 77.93M |
| 2026-07-16 | CNY 7.81 | -1.76% | CNY 7.75 | CNY 7.98 | CNY 7.72 | 74.86M |
| 2026-07-15 | CNY 7.95 | +6.28% | CNY 7.38 | CNY 8.05 | CNY 7.35 | 90.67M |
| 2026-07-14 | CNY 7.48 | -2.22% | CNY 7.50 | CNY 7.74 | CNY 7.21 | 66.92M |
| 2026-07-13 | CNY 7.65 | -1.16% | CNY 7.66 | CNY 7.97 | CNY 7.58 | 83.28M |
| 2026-07-10 | CNY 7.74 | +1.57% | CNY 7.51 | CNY 7.83 | CNY 7.36 | 91.76M |
| 2026-07-09 | CNY 7.62 | +4.67% | CNY 7.28 | CNY 7.90 | CNY 7.12 | 88.17M |
| 2026-07-08 | CNY 7.28 | -6.55% | CNY 7.61 | CNY 7.66 | CNY 7.25 | 73.12M |
| 2026-07-07 | CNY 7.79 | +5.27% | CNY 7.42 | CNY 7.80 | CNY 7.39 | 93.86M |
| 2026-07-06 | CNY 7.40 | -4.27% | CNY 7.26 | CNY 7.59 | CNY 7.23 | 81.13M |
| 2026-07-03 | CNY 7.73 | +9.96% | CNY 7.73 | CNY 7.73 | CNY 7.60 | 58.74M |
| 2026-07-02 | CNY 7.03 | +5.56% | CNY 6.68 | CNY 7.23 | CNY 6.65 | 81.50M |
| 2026-07-01 | CNY 6.66 | +1.52% | CNY 6.57 | CNY 6.73 | CNY 6.50 | 30.79M |
| 2026-06-30 | CNY 6.56 | +0.61% | CNY 6.48 | CNY 6.65 | CNY 6.48 | 33.19M |
| 2026-06-29 | CNY 6.52 | -0.76% | CNY 6.49 | CNY 6.60 | CNY 6.34 | 37.71M |
| 2026-06-26 | CNY 6.57 | +2.50% | CNY 6.40 | CNY 6.84 | CNY 6.31 | 64.99M |
| 2026-06-25 | CNY 6.41 | +0.94% | CNY 6.45 | CNY 6.52 | CNY 6.31 | 30.07M |
| 2026-06-24 | CNY 6.35 | -3.64% | CNY 6.54 | CNY 6.56 | CNY 6.32 | 25.63M |
| 2026-06-23 | CNY 6.59 | -0.75% | CNY 6.62 | CNY 6.76 | CNY 6.53 | 26.24M |
| 2026-06-22 | CNY 6.64 | +2.00% | CNY 6.46 | CNY 6.65 | CNY 6.34 | 30.35M |
| 2026-06-18 | CNY 6.51 | +0.62% | CNY 6.45 | CNY 6.54 | CNY 6.34 | 27.30M |
| 2026-06-17 | CNY 6.47 | -3.58% | CNY 6.69 | CNY 6.69 | CNY 6.42 | 32.69M |
| 2026-06-16 | CNY 6.71 | -1.32% | CNY 6.76 | CNY 6.80 | CNY 6.66 | 22.56M |
| 2026-06-15 | CNY 6.80 | +0.59% | CNY 6.80 | CNY 6.93 | CNY 6.75 | 29.15M |
| 2026-06-12 | CNY 6.76 | +0.30% | CNY 6.84 | CNY 6.87 | CNY 6.60 | 35.07M |
| 2026-06-11 | CNY 6.74 | -6.91% | CNY 7.18 | CNY 7.19 | CNY 6.66 | 49.76M |
| 2026-06-10 | CNY 7.24 | +0.98% | CNY 7.10 | CNY 7.75 | CNY 7.08 | 54.91M |
| 2026-06-09 | CNY 7.17 | +0.99% | CNY 7.14 | CNY 7.27 | CNY 6.95 | 34.14M |
| 2026-06-08 | CNY 7.10 | +1.57% | CNY 6.79 | CNY 7.40 | CNY 6.76 | 45.29M |
| 2026-06-05 | CNY 6.99 | +0.58% | CNY 6.98 | CNY 7.12 | CNY 6.91 | 27.86M |
| 2026-06-04 | CNY 6.95 | -3.47% | CNY 7.16 | CNY 7.20 | CNY 6.90 | 31.93M |
| 2026-06-03 | CNY 7.20 | -2.96% | CNY 7.35 | CNY 7.36 | CNY 7.15 | 30.96M |
| 2026-06-02 | CNY 7.42 | -5.60% | CNY 7.79 | CNY 7.84 | CNY 7.38 | 52.77M |
| 2026-06-01 | CNY 7.86 | +3.56% | CNY 7.65 | CNY 8.15 | CNY 7.62 | 54.43M |
| 2026-05-29 | CNY 7.59 | +0.93% | CNY 7.51 | CNY 7.69 | CNY 7.50 | 32.82M |
| 2026-05-28 | CNY 7.52 | -0.66% | CNY 7.50 | CNY 7.70 | CNY 7.37 | 29.28M |
| 2026-05-27 | CNY 7.57 | +0.40% | CNY 7.59 | CNY 7.95 | CNY 7.53 | 34.28M |
| 2026-05-26 | CNY 7.54 | -2.58% | CNY 7.70 | CNY 7.70 | CNY 7.46 | 26.36M |