UK markets closed

Alpha Group (002292.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
7.09+0.26 (+3.81%)
At close: 03:04PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20247.007.256.827.097.0997,753,607
29 Apr 20246.656.856.656.836.8347,953,525
26 Apr 20246.366.606.346.576.5742,679,663
25 Apr 20246.336.486.316.366.3632,855,470
24 Apr 20246.186.426.116.416.4146,021,435
23 Apr 20246.196.336.156.176.1736,282,083
22 Apr 20246.156.276.006.136.1330,987,038
19 Apr 20246.306.426.176.216.2131,366,370
18 Apr 20246.356.486.206.346.3444,618,909
17 Apr 20246.066.416.066.386.3854,259,357
16 Apr 20246.396.445.935.935.9351,865,396
15 Apr 20246.606.646.256.456.4546,010,370
12 Apr 20246.826.836.606.616.6136,636,109
11 Apr 20246.696.896.626.776.7739,452,331
10 Apr 20247.007.016.666.726.7249,167,952
09 Apr 20247.007.086.887.067.0631,399,845
08 Apr 20247.037.106.866.946.9440,108,731
03 Apr 20247.247.276.987.017.0159,043,074
02 Apr 20247.547.587.257.317.3162,182,561
01 Apr 20247.357.677.357.607.6055,122,810
29 Mar 20247.447.487.117.317.3135,869,368
28 Mar 20247.157.617.107.487.4873,792,684
27 Mar 20247.677.737.157.157.1576,175,859
26 Mar 20247.908.047.557.677.6784,311,267
25 Mar 20248.558.657.998.008.00107,916,660
22 Mar 20248.298.788.078.558.55152,557,964
21 Mar 20248.438.608.328.368.36134,941,713
20 Mar 20247.998.607.968.438.43166,893,172
19 Mar 20247.968.277.958.088.08136,149,921
18 Mar 20247.857.987.737.957.9582,269,457
15 Mar 20247.707.787.577.777.7752,584,093
14 Mar 20247.897.927.607.747.7488,949,654
13 Mar 20247.888.127.787.997.99159,839,185
12 Mar 20247.717.837.667.777.7767,535,080
11 Mar 20247.487.777.397.707.7060,966,482
08 Mar 20247.547.577.387.497.4950,498,332
07 Mar 20247.757.827.457.487.4888,352,079
06 Mar 20247.657.927.617.777.7780,769,459
05 Mar 20247.818.037.707.777.77105,552,443
04 Mar 20247.818.057.597.967.96131,450,690
01 Mar 20247.557.887.467.817.81121,415,391
29 Feb 20247.137.597.137.587.58100,008,816
28 Feb 20247.868.107.157.177.17161,840,111
27 Feb 20247.587.907.517.857.85131,900,925
26 Feb 20247.807.907.457.687.68177,026,052
23 Feb 20247.067.697.007.697.69156,780,882
22 Feb 20246.827.046.776.996.9984,694,389
21 Feb 20246.757.066.656.836.83110,002,002
20 Feb 20246.507.186.407.057.05128,419,039
19 Feb 20246.436.646.336.626.6297,312,173
08 Feb 20245.776.145.766.126.1271,700,628
07 Feb 20245.656.035.605.775.7777,894,375
06 Feb 20245.195.785.035.645.6472,578,823
05 Feb 20245.906.045.455.455.4562,322,539
02 Feb 20246.306.545.806.056.0560,962,307
01 Feb 20246.256.496.166.326.3248,117,299
31 Jan 20246.646.856.386.396.3964,106,640
30 Jan 20246.866.936.596.616.6141,229,584
29 Jan 20247.207.296.876.896.8957,224,758
26 Jan 20247.237.517.147.267.2682,102,541
25 Jan 20246.987.306.897.277.2762,793,756
24 Jan 20247.007.126.807.067.0657,543,455
23 Jan 20246.787.056.626.986.9863,380,033
22 Jan 20247.297.386.706.786.7866,072,010
19 Jan 20247.217.507.207.317.3186,859,442
18 Jan 20247.207.316.997.237.2354,466,790
17 Jan 20247.487.497.237.257.2542,798,349
16 Jan 20247.657.657.367.547.5461,148,796
15 Jan 20247.707.837.657.697.6944,828,034
12 Jan 20248.008.087.777.777.7753,304,076
11 Jan 20247.688.097.688.088.0875,707,030
10 Jan 20248.028.027.727.727.7273,590,498
09 Jan 20248.238.397.908.078.0781,782,084
08 Jan 20248.318.438.188.198.1960,514,873
05 Jan 20248.588.668.298.338.33100,852,543
04 Jan 20248.838.838.418.598.5999,768,704
03 Jan 20248.539.228.468.848.84178,940,086
02 Jan 20248.719.078.488.538.53117,012,324
29 Dec 20238.288.808.288.758.75141,587,124
28 Dec 20238.288.488.178.338.33101,672,305
27 Dec 20238.158.548.028.358.35130,486,556
26 Dec 20238.388.588.008.078.07136,781,349
25 Dec 20238.648.848.228.388.38220,584,093
22 Dec 20239.889.989.129.129.12201,366,659
21 Dec 20239.1910.139.1910.1310.13303,905,812
20 Dec 202310.2010.379.219.219.21210,911,461
19 Dec 202310.0210.839.8410.2310.23249,337,150
18 Dec 202311.0211.4110.0010.4910.49391,717,894
15 Dec 20239.8010.419.1510.4110.41195,792,972
14 Dec 20239.359.859.329.469.46170,122,268
13 Dec 20239.669.749.329.369.36128,235,595
12 Dec 20239.8510.079.589.749.74175,280,673
11 Dec 20239.5110.109.379.869.86232,370,178
08 Dec 20239.449.999.239.669.66261,550,243
07 Dec 20238.879.238.669.099.09248,426,070
06 Dec 20237.888.567.718.398.39114,416,677
05 Dec 20238.208.237.937.947.9449,949,572
04 Dec 20237.958.427.928.278.27102,577,685
01 Dec 20237.558.087.558.028.0268,484,318
30 Nov 20237.647.737.517.557.5528,112,637
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...