14-day Premium Trial Subscription Try For FreeTry Free
¥7.09
+0.260 (+3.81%)
At Close: Apr 30, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥5.93 ¥7.67 Tuesday, 30th Apr 2024 002292.SZ stock ended at ¥7.09. This is 3.81% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 13.99% from a day low at ¥6.36 to a day high of ¥7.25.
90 days ¥5.03 ¥8.78
52 weeks ¥5.03 ¥13.31

Historical Alpha Group prices

Date Open High Low Close Volume
Apr 30, 2024 ¥6.36 ¥7.25 ¥6.36 ¥7.09 97 753 607
Apr 29, 2024 ¥6.36 ¥6.85 ¥6.36 ¥6.83 47 953 525
Apr 26, 2024 ¥6.30 ¥6.60 ¥6.30 ¥6.57 42 679 663
Apr 25, 2024 ¥6.30 ¥6.48 ¥6.30 ¥6.36 32 855 470
Apr 24, 2024 ¥6.30 ¥6.42 ¥6.11 ¥6.41 46 021 435
Apr 23, 2024 ¥6.30 ¥6.33 ¥6.15 ¥6.17 36 282 083
Apr 22, 2024 ¥6.30 ¥6.30 ¥6.00 ¥6.13 30 987 038
Apr 19, 2024 ¥6.82 ¥6.82 ¥6.17 ¥6.21 31 366 370
Apr 18, 2024 ¥6.82 ¥6.82 ¥6.20 ¥6.34 44 618 909
Apr 17, 2024 ¥6.82 ¥6.82 ¥6.06 ¥6.38 54 259 357
Apr 16, 2024 ¥6.82 ¥6.82 ¥5.93 ¥5.93 51 865 396
Apr 15, 2024 ¥6.82 ¥6.82 ¥6.25 ¥6.45 46 010 370
Apr 12, 2024 ¥7.24 ¥7.24 ¥6.60 ¥6.61 36 636 109
Apr 11, 2024 ¥7.24 ¥7.24 ¥6.62 ¥6.77 39 452 331
Apr 10, 2024 ¥7.24 ¥7.24 ¥6.66 ¥6.72 49 167 952
Apr 09, 2024 ¥7.24 ¥7.24 ¥6.88 ¥7.06 31 399 845
Apr 08, 2024 ¥7.24 ¥7.24 ¥6.86 ¥6.94 40 108 731
Apr 03, 2024 ¥7.44 ¥7.44 ¥6.98 ¥7.01 59 043 074
Apr 02, 2024 ¥7.44 ¥7.58 ¥7.25 ¥7.31 62 182 561
Apr 01, 2024 ¥7.44 ¥7.67 ¥7.35 ¥7.60 55 122 810
Mar 29, 2024 ¥7.90 ¥7.90 ¥7.11 ¥7.31 50 664 768
Mar 28, 2024 ¥7.90 ¥7.90 ¥7.10 ¥7.48 73 792 684
Mar 27, 2024 ¥7.90 ¥7.90 ¥7.15 ¥7.15 76 175 859
Mar 26, 2024 ¥7.90 ¥8.04 ¥7.55 ¥7.67 84 311 267
Mar 25, 2024 ¥8.55 ¥8.65 ¥7.99 ¥8.00 107 916 660
Click to get the best stock tips daily for free!

About Alpha Group

Alpha Group operates as an animation and entertainment company in China and internationally. It engages in the film and television broadcasting, and teaching rights businesses; design and production, and film businesses; and cultural performance and advertising media businesses, as well as information service business. The company also designs, develops, and manufactures various types of toys; develops and produces baby products, including durabl... 002292.SZ Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT