Alpha Group (002292.SZ) SHZ
7.91
-0.21(-2.59%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
002292.SZ Historical Return
If you invested ¥1000 in Alpha Group (002292.SZ) 10 years ago, it would be worth ¥272.76 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,322.48, while ¥1000 invested 1 year ago would be worth ¥892.31. This corresponds to total returns of -72.72%, 32.25%, -10.77%, respectively, with annualized returns of -12.18%, 5.75%, -10.77%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
002292.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 13, 2026 | 8.01 | 8.12 | 8.12 | 8.17 | 8.01 | 25.82M |
| May 12, 2026 | 8.13 | 8.05 | 8.05 | 8.18 | 8.01 | 31.09M |
| May 11, 2026 | 8.16 | 8.13 | 8.13 | 8.2 | 8.08 | 32.2M |
| May 08, 2026 | 8.2 | 8.13 | 8.13 | 8.3 | 8.11 | 46.11M |
| May 07, 2026 | 8.32 | 8.22 | 8.22 | 8.34 | 8.17 | 35.9M |
| May 06, 2026 | 8.32 | 8.32 | 8.32 | 8.39 | 8.28 | 32.54M |
| April 30, 2026 | 8.18 | 8.32 | 8.32 | 8.35 | 8.18 | 25.83M |
| April 29, 2026 | 8.07 | 8.24 | 8.24 | 8.32 | 8.05 | 30.86M |
| April 28, 2026 | 8.3 | 8.08 | 8.08 | 8.37 | 8.03 | 29.46M |
| April 27, 2026 | 8.13 | 8.22 | 8.22 | 8.27 | 8.04 | 24.26M |
| April 24, 2026 | 8.06 | 8.16 | 8.16 | 8.22 | 8.03 | 28.64M |
| April 23, 2026 | 8.14 | 8.13 | 8.13 | 8.2 | 8.06 | 20.86M |
| April 22, 2026 | 8.08 | 8.16 | 8.16 | 8.18 | 7.97 | 26.03M |
| April 21, 2026 | 8.18 | 8.13 | 8.13 | 8.24 | 8.1 | 23.92M |
| April 20, 2026 | 7.94 | 8.2 | 8.2 | 8.26 | 7.91 | 43.18M |
| April 17, 2026 | 7.88 | 7.97 | 7.97 | 8.03 | 7.83 | 30.57M |
| April 16, 2026 | 7.88 | 7.91 | 7.91 | 7.94 | 7.85 | 19.37M |
| April 15, 2026 | 7.94 | 7.8 | 7.8 | 7.95 | 7.78 | 18.14M |
| April 14, 2026 | 7.85 | 7.88 | 7.88 | 7.89 | 7.8 | 16.98M |
| April 13, 2026 | 7.78 | 7.79 | 7.79 | 7.84 | 7.74 | 15.13M |
| April 10, 2026 | 7.86 | 7.83 | 7.83 | 7.94 | 7.81 | 19.54M |
| April 09, 2026 | 7.83 | 7.76 | 7.76 | 7.88 | 7.75 | 22.48M |
| April 08, 2026 | 7.67 | 7.94 | 7.94 | 7.95 | 7.67 | 39.3M |
| April 07, 2026 | 7.39 | 7.51 | 7.51 | 7.52 | 7.37 | 16.42M |
| April 03, 2026 | 7.63 | 7.36 | 7.36 | 7.67 | 7.36 | 18.42M |
| April 02, 2026 | 7.77 | 7.62 | 7.62 | 7.77 | 7.58 | 19.86M |
| April 01, 2026 | 7.8 | 7.81 | 7.81 | 7.84 | 7.71 | 20.18M |
| March 31, 2026 | 7.7 | 7.69 | 7.69 | 7.82 | 7.68 | 20.45M |
| March 30, 2026 | 7.58 | 7.7 | 7.7 | 7.72 | 7.57 | 18.2M |
| March 27, 2026 | 7.51 | 7.71 | 7.71 | 7.76 | 7.48 | 21.05M |
| March 26, 2026 | 7.74 | 7.6 | 7.6 | 7.8 | 7.56 | 21.68M |
| March 25, 2026 | 7.62 | 7.79 | 7.79 | 7.89 | 7.57 | 31.27M |
| March 24, 2026 | 7.54 | 7.55 | 7.55 | 7.57 | 7.35 | 31.06M |
| March 23, 2026 | 7.6 | 7.42 | 7.42 | 7.68 | 7.39 | 38.86M |
| March 20, 2026 | 8.11 | 7.79 | 7.79 | 8.15 | 7.78 | 32.72M |
| March 19, 2026 | 8.2 | 8.11 | 8.11 | 8.25 | 8.04 | 28.87M |
| March 18, 2026 | 8.35 | 8.36 | 8.36 | 8.39 | 8.25 | 20.16M |
| March 17, 2026 | 8.5 | 8.34 | 8.34 | 8.52 | 8.32 | 23.34M |
| March 16, 2026 | 8.32 | 8.47 | 8.47 | 8.47 | 8.31 | 18.32M |
| March 13, 2026 | 8.5 | 8.38 | 8.38 | 8.53 | 8.36 | 23.48M |
| March 12, 2026 | 8.54 | 8.5 | 8.5 | 8.57 | 8.45 | 22.66M |
| March 11, 2026 | 8.59 | 8.58 | 8.58 | 8.64 | 8.53 | 23.03M |
| March 10, 2026 | 8.46 | 8.58 | 8.62 | 8.71 | 8.46 | 19.15M |
| March 09, 2026 | 8.37 | 8.57 | 8.57 | 8.59 | 8.23 | 40.91M |
| March 06, 2026 | 8.46 | 8.56 | 8.56 | 8.57 | 8.46 | 27.24M |
| March 05, 2026 | 8.57 | 8.55 | 8.55 | 8.72 | 8.47 | 41.32M |
| March 04, 2026 | 9.17 | 8.35 | 8.42 | 9.17 | 8.34 | 25.98M |
| March 03, 2026 | 8.82 | 8.49 | 8.49 | 8.86 | 8.48 | 55.98M |
| March 02, 2026 | 8.99 | 8.82 | 8.82 | 9.03 | 8.78 | 68.46M |
| February 27, 2026 | 9.17 | 9.18 | 9.18 | 9.2 | 9.12 | 40.66M |
| February 26, 2026 | 9.24 | 9.16 | 9.16 | 9.27 | 9.11 | 51.9M |
| February 25, 2026 | 9.23 | 9.27 | 9.27 | 9.33 | 9.22 | 62.02M |
| February 24, 2026 | 9.62 | 9.26 | 9.26 | 9.66 | 9.24 | 86.57M |
| February 13, 2026 | 9.87 | 9.61 | 9.61 | 9.96 | 9.6 | 93.18M |
| February 12, 2026 | 10.16 | 9.76 | 9.76 | 10.22 | 9.7 | 120.98M |
| February 11, 2026 | 10.69 | 10.29 | 10.29 | 10.8 | 10.12 | 217.56M |
| February 10, 2026 | 10.1 | 10.88 | 10.88 | 10.88 | 9.91 | 215.62M |
| February 09, 2026 | 9.71 | 9.89 | 9.89 | 9.95 | 9.57 | 114.95M |
| February 06, 2026 | 9.48 | 9.44 | 9.44 | 9.64 | 9.18 | 73.46M |
| February 05, 2026 | 9.39 | 9.59 | 9.59 | 9.72 | 9.35 | 78.81M |
