Shenzhen - Delayed Quote CNY

Alpha Group (002292.SZ)

8.86
-0.24
(-2.64%)
As of May 15 at 3:04:24 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 15, 20259.179.098.818.868.8636,866,780
May 14, 20259.009.198.969.109.1042,552,699
May 13, 20259.159.429.079.099.0977,599,562
May 12, 20259.069.118.919.059.0545,079,888
May 9, 20259.179.178.828.958.9568,106,700
May 8, 20258.819.338.819.239.23103,790,000
May 7, 20259.109.168.778.878.8762,908,429
May 6, 20258.899.128.729.059.0567,608,700
Apr 30, 20258.508.998.468.938.9394,210,712
Apr 29, 20258.118.638.078.518.5173,362,065
Apr 28, 20258.228.408.108.248.2441,059,600
Apr 25, 20258.328.338.208.218.2132,581,592
Apr 24, 20258.458.608.208.268.2653,147,700
Apr 23, 20258.328.478.308.408.4046,111,300
Apr 22, 20258.378.458.208.258.2535,510,316
Apr 21, 20258.098.388.028.378.3747,462,122
Apr 18, 20258.068.137.988.108.1028,585,800
Apr 17, 20258.008.217.938.128.1238,255,400
Apr 16, 20258.358.428.018.108.1062,836,402
Apr 15, 20258.668.968.408.498.4978,488,807
Apr 14, 20258.308.508.258.328.3256,456,308
Apr 11, 20258.258.438.168.238.2353,510,800
Apr 10, 20258.188.578.108.298.2968,347,184
Apr 9, 20257.688.127.158.018.0171,380,726
Apr 8, 20258.208.357.607.917.9191,470,841
Apr 7, 20258.508.758.448.448.4425,656,200
Apr 3, 20259.389.669.289.389.3849,047,602
Apr 2, 20259.539.859.479.659.6557,199,001
Apr 1, 20259.539.699.389.509.5050,882,560
Mar 31, 20259.659.699.229.549.5485,871,408
Mar 28, 20259.4310.159.359.979.97117,468,148
Mar 27, 20259.449.749.269.519.5170,353,228
Mar 26, 20259.429.589.399.449.4445,030,810
Mar 25, 20259.659.659.319.369.3653,598,212
Mar 24, 20259.809.859.379.669.6676,037,947
Mar 21, 202510.3510.449.839.909.90107,682,331
Mar 20, 202511.1211.1910.5010.5710.57120,951,587
Mar 19, 202511.2311.5010.8510.9810.98128,593,994
Mar 18, 202511.0211.3811.0011.0611.06139,962,473
Mar 17, 202511.0011.9810.6411.3011.30222,078,269
Mar 14, 202510.2210.9710.2110.9010.90159,129,205
Mar 13, 202510.6810.7010.0310.3010.30119,719,257
Mar 12, 202510.4411.2510.1410.7210.72248,109,098
Mar 11, 20259.7510.449.6910.4410.4494,885,134
Mar 10, 20259.539.689.409.499.4943,860,072
Mar 7, 20259.799.849.459.509.5064,527,230
Mar 6, 20259.3110.009.309.849.84115,151,565
Mar 5, 20259.229.269.079.209.2038,046,994
Mar 4, 20259.109.309.069.279.2738,579,500
Mar 3, 20258.949.558.839.209.2079,260,525
Feb 28, 20259.729.788.918.948.94112,372,490
Feb 27, 20259.6510.199.559.889.88125,384,039
Feb 26, 20259.699.829.499.609.6070,192,986
Feb 25, 20259.729.949.499.669.6680,270,528
Feb 24, 20259.9010.389.799.879.87117,763,660
Feb 21, 202510.1210.299.9210.0010.0094,053,842
Feb 20, 20259.9210.129.779.969.9673,817,538
Feb 19, 20259.429.989.389.969.9682,040,496
Feb 18, 202510.1310.329.499.529.5293,653,749
Feb 17, 202510.0010.259.9010.1310.13113,785,140
Feb 14, 202510.0510.069.699.989.98123,725,054
Feb 13, 202510.5810.7910.0810.2010.20165,652,001
Feb 12, 202510.4511.1610.2110.5910.59168,297,008
Feb 11, 202510.5010.8510.4510.6110.61161,910,746
Feb 10, 202510.5510.6510.2310.4910.49117,543,594
Feb 7, 202510.2610.7210.1610.4510.45153,917,919
Feb 6, 20259.8510.459.6110.3510.35158,569,371
Feb 5, 202510.0010.309.819.849.84159,788,035
Jan 27, 202510.1710.279.709.769.76106,552,440
Jan 24, 20259.4310.299.3710.1910.19168,149,252
Jan 23, 20259.689.899.409.529.52120,527,169
Jan 22, 20259.679.699.299.559.55175,955,081
Jan 21, 20259.7710.319.5010.0910.09285,575,928
Jan 20, 20259.039.608.919.379.37178,895,647
Jan 17, 20259.349.348.909.059.05117,671,486
Jan 16, 20259.299.599.139.359.35193,738,523
Jan 15, 20258.949.748.829.509.50238,121,505
Jan 14, 20258.468.898.318.858.85154,982,341
Jan 13, 20258.018.577.808.428.42123,601,712
Jan 10, 20258.578.808.068.088.08125,727,844
Jan 9, 20258.308.778.198.518.51125,616,992
Jan 8, 20258.048.417.848.268.26102,032,151
Jan 7, 20257.728.087.728.078.0780,058,774
Jan 6, 20257.998.027.607.757.7580,030,824
Jan 3, 20258.898.987.938.008.00120,749,212
Jan 2, 20258.839.268.688.808.80137,052,346
Dec 31, 20249.309.358.638.658.65109,936,481
Dec 30, 20249.659.929.249.279.27140,926,497
Dec 27, 20249.039.738.829.499.49180,919,016
Dec 26, 20248.889.108.788.948.9483,253,204
Dec 25, 20249.049.068.308.778.7796,594,203
Dec 24, 20248.999.078.679.069.06112,052,359
Dec 23, 20249.719.788.818.908.90181,451,522
Dec 20, 20249.8010.089.679.799.79138,821,157
Dec 19, 202410.0110.229.519.769.76183,169,341
Dec 18, 202410.0310.559.9010.2510.25189,302,911
Dec 17, 202411.3811.4410.5810.5810.58154,242,928
Dec 16, 202412.1812.9711.5011.7611.76331,895,703
Dec 13, 202410.8812.4010.7011.8411.84321,291,323
Dec 12, 202410.6511.8010.5211.2711.27295,448,416
Dec 11, 202410.5711.3010.4110.8110.81375,090,955
Dec 10, 20249.7610.429.4010.4210.42205,191,434
Dec 9, 20249.7010.059.269.479.47209,148,378
Dec 6, 20249.4210.289.329.709.70307,135,528
Dec 5, 20248.939.818.689.609.60308,759,288
Dec 4, 202410.1010.198.909.009.00297,940,130
Dec 3, 20249.2510.249.009.689.68271,960,605
Dec 2, 20249.009.658.839.319.31292,112,738
Nov 29, 20249.2110.019.169.269.26370,436,245
Nov 28, 202410.0710.459.6010.1810.18439,522,723
Nov 27, 20248.509.898.319.509.50406,936,663
Nov 26, 20249.239.238.779.239.23176,846,926
Nov 25, 20248.018.397.488.398.39197,525,061
Nov 22, 20247.548.257.307.637.63212,223,202
Nov 21, 20247.288.107.287.617.61169,466,810
Nov 20, 20246.807.516.797.397.39155,098,346
Nov 19, 20246.666.836.526.836.8356,319,914
Nov 18, 20247.427.456.656.666.66138,676,131
Nov 15, 20247.407.817.367.397.39100,496,669
Nov 14, 20247.647.907.347.367.3677,694,895
Nov 13, 20247.407.737.347.657.6577,115,572
Nov 12, 20247.607.757.387.467.4672,534,504
Nov 11, 20247.297.657.277.607.6071,680,384
Nov 8, 20247.617.647.277.327.3269,722,931
Nov 7, 20247.187.577.137.507.5070,916,695
Nov 6, 20247.117.447.037.277.2780,767,972
Nov 5, 20246.857.276.827.137.1361,596,046
Nov 4, 20246.716.916.676.866.8630,601,964
Nov 1, 20247.067.076.696.736.7360,051,819
Oct 31, 20246.927.186.807.087.0861,960,309
Oct 30, 20246.937.106.876.976.9745,161,879
Oct 29, 20247.407.446.976.986.9873,909,083
Oct 28, 20247.197.347.137.257.2560,726,121
Oct 25, 20247.067.307.057.197.1963,735,684
Oct 24, 20247.137.316.987.087.0874,116,803
Oct 23, 20247.257.407.047.137.13128,704,438
Oct 22, 20246.907.696.907.287.28231,799,382
Oct 21, 20246.417.056.416.996.99160,249,110
Oct 18, 20246.236.536.146.416.4163,567,600
Oct 17, 20246.196.476.196.256.2558,589,000
Oct 16, 20246.016.275.976.186.1839,395,800
Oct 15, 20246.176.376.076.126.1255,510,524
Oct 14, 20246.036.225.906.186.1846,543,311
Oct 11, 20246.266.275.936.026.0248,464,167
Oct 10, 20246.466.586.126.256.2565,900,727
Oct 9, 20246.906.906.446.446.4480,817,900
Oct 8, 20247.447.456.677.167.16114,401,764
Sep 30, 20246.386.776.356.776.77102,020,883
Sep 27, 20245.906.235.866.156.1570,119,228
Sep 26, 20245.625.805.595.795.7945,133,921
Sep 25, 20245.535.825.535.635.6357,308,486
Sep 24, 20245.355.505.315.505.5035,132,460
Sep 23, 20245.325.395.305.345.3415,191,500
Sep 20, 20245.345.365.275.335.3319,292,100
Sep 19, 20245.255.395.205.345.3423,657,700
Sep 18, 20245.325.345.155.215.2118,876,900
Sep 13, 20245.425.455.305.315.3120,536,700
Sep 12, 20245.485.575.415.415.4117,659,300
Sep 11, 20245.495.525.425.455.4516,701,151
Sep 10, 20245.515.555.345.525.5227,216,748
Sep 9, 20245.505.585.455.505.5018,648,900
Sep 6, 20245.675.705.535.555.5520,734,500
Sep 5, 20245.535.725.515.655.6538,577,300
Sep 4, 20245.585.615.485.515.5131,281,884
Sep 3, 20245.675.725.615.665.6628,070,500
Sep 2, 20245.735.865.665.675.6749,068,184
Aug 30, 20245.615.985.585.805.8092,494,689
Aug 29, 20245.725.775.545.645.6496,123,453
Aug 28, 20245.405.985.275.865.86110,054,938
Aug 27, 20245.495.625.425.445.4428,689,200
Aug 26, 20245.415.625.335.535.5338,831,478
Aug 23, 20245.455.475.345.405.4022,682,138
Aug 22, 20245.585.715.455.475.4735,240,800
Aug 21, 20245.695.925.575.585.5854,753,920
Aug 20, 20245.755.785.545.625.6238,479,907
Aug 19, 20245.755.845.745.815.8120,746,348
Aug 16, 20245.755.835.745.765.7622,699,702
Aug 15, 20245.615.935.575.815.8141,186,550
Aug 14, 20245.595.685.565.645.6418,573,202
Aug 13, 20245.605.645.515.595.5913,028,300
Aug 12, 20245.665.695.565.595.5915,081,363
Aug 9, 20245.775.815.665.665.6617,118,843
Aug 8, 20245.705.815.625.775.7723,462,035
Aug 7, 20245.725.805.675.755.7519,469,213
Aug 6, 20245.705.795.605.745.7428,394,181
Aug 5, 20245.655.895.625.625.6231,323,901
Aug 2, 20245.775.855.705.705.7019,617,800
Aug 1, 20245.815.875.775.815.8122,841,498
Jul 31, 20245.625.835.615.825.8234,539,660
Jul 30, 20245.575.715.565.655.6521,192,500
Jul 29, 20245.575.705.485.635.6325,721,719
Jul 26, 20245.445.615.445.555.5517,946,668
Jul 25, 20245.375.525.345.455.4518,385,160
Jul 24, 20245.625.675.425.425.4233,343,652
Jul 23, 20245.875.875.665.675.6721,907,917
Jul 22, 20245.795.875.705.825.8221,934,475
Jul 19, 20245.885.975.825.825.8223,052,400
Jul 18, 20245.795.885.685.885.8824,393,432
Jul 17, 20245.906.015.845.865.8623,580,027
Jul 16, 20245.955.995.825.915.9128,053,672
Jul 15, 20245.986.105.925.985.9828,405,073
Jul 12, 20246.076.185.976.016.0140,344,834
Jul 11, 20246.046.166.006.126.1260,466,138
Jul 10, 20245.756.375.716.126.1272,804,866
Jul 9, 20245.665.825.555.795.7924,420,138
Jul 8, 20245.885.905.645.665.6621,368,300
Jul 5, 20245.855.955.765.925.9216,324,600
Jul 4, 20246.006.035.845.875.8716,097,200
Jul 3, 20246.026.055.976.006.0012,432,700
Jul 2, 20246.006.145.996.056.0517,474,900
Jul 1, 20245.986.045.846.036.0319,551,500
Jun 28, 20245.976.105.955.985.9821,913,594
Jun 27, 20246.086.155.975.985.9827,482,094
Jun 26, 20245.796.125.736.126.1236,145,718
Jun 25, 20245.885.935.725.785.7822,883,494
Jun 24, 20246.106.105.845.855.8532,510,000
Jun 21, 20246.126.176.046.096.0916,898,453
Jun 20, 20246.396.426.126.136.1327,216,860
Jun 19, 20246.506.556.396.396.3918,520,837
Jun 18, 20246.446.516.416.496.4918,097,684
Jun 17, 20246.416.496.376.406.4017,649,572
Jun 14, 20246.426.506.396.486.4819,415,936
Jun 13, 20246.486.526.436.446.4424,704,070
Jun 12, 20246.266.536.246.516.5142,166,304
Jun 11, 20246.166.296.086.256.2523,317,655
Jun 7, 20246.156.246.116.206.2025,150,091
Jun 6, 20246.296.376.036.086.0837,087,453
Jun 5, 20246.456.456.266.276.2730,304,191
Jun 4, 20246.496.506.356.486.4828,016,700
Jun 3, 20246.556.676.486.546.5429,701,471
May 31, 20246.456.646.456.576.5730,210,368
May 30, 20246.436.526.376.446.4420,604,615
May 29, 20246.486.606.436.516.5126,117,710
May 28, 20246.686.726.476.506.5035,606,984
May 27, 20246.586.756.526.746.7428,863,218
May 24, 20246.736.776.586.586.5828,343,043
May 23, 20246.946.946.736.736.7330,748,255
May 22, 20246.846.976.806.956.9532,532,191
May 21, 20246.877.026.826.906.9040,796,833
May 20, 20246.756.896.666.876.8742,427,547
May 17, 20246.856.876.716.806.8039,578,711
May 16, 20246.816.986.766.866.8646,151,361

Related Tickers

036420.KS ContentreeJoongAng corp.
9,125.00
-1.46%
 
408900.KQ Studio Mir Co., LTD
3,470.00
-1.28%
 
206560.KQ Dexter Studios Co.,Ltd.
7,080.00
+0.14%
 
200350.KQ Artist Studio Inc.
19,000.00
-0.16%
 
2309.HK ZO Future Group
3.110
0.00%
 
0H65.IL Juventus Football Club S.p.A.
3.2160
+3.64%
 
FENER.IS Fenerbahçe Futbol A.S.
55.10
-4.67%
 
WMG Warner Music Group Corp.
27.52
+0.95%
 
6625.TW B'in Live Co., Ltd.
88.20
-0.68%