Shanghai Milkground Food Tech Co., Ltd. Class A 600882
SSE · China · Consumer Non-Durables
CNY 19.31+0.60 (+3.21%)
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 19.31 | +3.21% | CNY 18.71 | CNY 19.41 | CNY 18.56 | 4.16M |
| 2026-09-29 | CNY 18.71 | -1.94% | CNY 19.25 | CNY 19.25 | CNY 18.60 | 3.16M |
| 2026-09-28 | CNY 19.08 | +0.21% | CNY 19.09 | CNY 19.30 | CNY 18.97 | 2.88M |
| 2026-09-24 | CNY 19.04 | -0.88% | CNY 19.19 | CNY 19.29 | CNY 19.00 |
| 2.00M |
| 2026-09-23 | CNY 19.21 | -1.84% | CNY 19.56 | CNY 19.56 | CNY 19.14 | 2.53M |
| 2026-09-22 | CNY 19.57 | +0.46% | CNY 19.49 | CNY 19.69 | CNY 19.35 | 3.45M |
| 2026-09-21 | CNY 19.48 | +1.88% | CNY 19.14 | CNY 19.58 | CNY 19.12 | 3.03M |
| 2026-09-18 | CNY 19.12 | -0.36% | CNY 19.15 | CNY 19.39 | CNY 19.10 | 3.10M |
| 2026-09-17 | CNY 19.19 | +0.89% | CNY 19.02 | CNY 19.21 | CNY 18.82 | 2.44M |
| 2026-09-16 | CNY 19.02 | +1.28% | CNY 18.73 | CNY 19.09 | CNY 18.45 | 3.69M |
| 2026-09-15 | CNY 18.78 | -2.44% | CNY 19.25 | CNY 19.29 | CNY 18.64 | 4.20M |
| 2026-09-14 | CNY 19.25 | -0.31% | CNY 19.29 | CNY 19.45 | CNY 19.00 | 3.62M |
| 2026-09-11 | CNY 19.31 | -4.22% | CNY 20.06 | CNY 20.10 | CNY 19.15 | 8.03M |
| 2026-09-10 | CNY 20.16 | -1.27% | CNY 20.28 | CNY 20.48 | CNY 20.15 | 3.36M |
| 2026-09-09 | CNY 20.42 | -2.02% | CNY 20.80 | CNY 20.86 | CNY 20.21 | 3.98M |
| 2026-09-08 | CNY 20.84 | -0.10% | CNY 20.85 | CNY 21.03 | CNY 20.60 | 4.20M |
| 2026-09-07 | CNY 20.86 | -1.46% | CNY 21.17 | CNY 21.43 | CNY 20.83 | 5.68M |
| 2026-09-04 | CNY 21.17 | +4.08% | CNY 20.34 | CNY 21.35 | CNY 20.20 | 8.19M |
| 2026-09-03 | CNY 20.34 | +0.44% | CNY 20.12 | CNY 20.48 | CNY 20.10 | 4.01M |
| 2026-09-02 | CNY 20.25 | -1.70% | CNY 20.55 | CNY 20.58 | CNY 20.10 | 4.49M |
| 2026-09-01 | CNY 20.60 | +3.00% | CNY 19.99 | CNY 21.03 | CNY 19.90 | 7.65M |
| 2026-08-31 | CNY 20.00 | -2.06% | CNY 20.70 | CNY 20.72 | CNY 19.93 | 3.67M |
| 2026-08-28 | CNY 20.42 | -0.78% | CNY 20.49 | CNY 20.73 | CNY 20.38 | 3.32M |
| 2026-08-27 | CNY 20.58 | +1.58% | CNY 20.22 | CNY 20.70 | CNY 20.14 | 4.68M |
| 2026-08-26 | CNY 20.26 | -0.54% | CNY 20.50 | CNY 20.53 | CNY 20.16 | 4.05M |
| 2026-08-25 | CNY 20.37 | +2.72% | CNY 19.69 | CNY 20.49 | CNY 19.69 | 5.78M |
| 2026-08-24 | CNY 19.83 | -1.69% | CNY 20.04 | CNY 20.29 | CNY 19.60 | 7.27M |
| 2026-08-21 | CNY 20.17 | -3.26% | CNY 20.77 | CNY 20.80 | CNY 20.17 | 5.75M |
| 2026-08-20 | CNY 20.85 | -0.95% | CNY 20.80 | CNY 21.03 | CNY 20.30 | 7.77M |
| 2026-08-19 | CNY 21.05 | +0.91% | CNY 20.92 | CNY 21.35 | CNY 20.70 | 10.23M |
| 2026-08-18 | CNY 20.86 | 0.00% | CNY 20.78 | CNY 21.12 | CNY 20.60 | 7.33M |
| 2026-08-17 | CNY 20.86 | -1.51% | CNY 21.19 | CNY 21.55 | CNY 20.56 | 9.76M |
| 2026-08-14 | CNY 21.18 | -2.40% | CNY 21.63 | CNY 21.70 | CNY 21.11 | 6.65M |
| 2026-08-13 | CNY 21.70 | -2.21% | CNY 22.04 | CNY 22.13 | CNY 21.66 | 6.55M |
| 2026-08-12 | CNY 22.19 | -0.09% | CNY 22.17 | CNY 22.40 | CNY 21.80 | 7.35M |
| 2026-08-11 | CNY 22.21 | -1.11% | CNY 22.38 | CNY 22.60 | CNY 22.17 | 5.31M |
| 2026-08-10 | CNY 22.46 | +0.45% | CNY 22.36 | CNY 22.71 | CNY 22.20 | 7.93M |
| 2026-08-07 | CNY 22.36 | +0.81% | CNY 22.18 | CNY 22.40 | CNY 21.76 | 6.86M |
| 2026-08-06 | CNY 22.18 | -1.38% | CNY 22.35 | CNY 22.48 | CNY 21.62 | 9.49M |
| 2026-08-05 | CNY 22.49 | +0.94% | CNY 22.24 | CNY 22.51 | CNY 21.88 | 9.22M |
| 2026-08-04 | CNY 22.28 | -0.62% | CNY 22.38 | CNY 22.65 | CNY 22.00 | 9.56M |
| 2026-08-03 | CNY 22.42 | -2.65% | CNY 23.00 | CNY 23.09 | CNY 22.30 | 11.42M |
| 2026-07-31 | CNY 23.03 | +1.68% | CNY 21.36 | CNY 23.69 | CNY 21.36 | 17.36M |
| 2026-07-30 | CNY 22.65 | -0.57% | CNY 22.51 | CNY 23.76 | CNY 22.31 | 25.88M |
| 2026-07-29 | CNY 22.78 | +5.81% | CNY 21.39 | CNY 23.29 | CNY 21.30 | 23.39M |
| 2026-07-28 | CNY 21.53 | +0.98% | CNY 21.55 | CNY 21.76 | CNY 21.03 | 9.75M |
| 2026-07-27 | CNY 21.32 | +4.36% | CNY 20.58 | CNY 21.45 | CNY 20.11 | 11.01M |
| 2026-07-24 | CNY 20.43 | -2.76% | CNY 20.81 | CNY 21.10 | CNY 20.43 | 7.31M |
| 2026-07-23 | CNY 21.01 | -2.32% | CNY 21.29 | CNY 21.40 | CNY 20.80 | 8.65M |
| 2026-07-22 | CNY 21.51 | +0.42% | CNY 21.07 | CNY 21.63 | CNY 20.80 | 11.13M |
| 2026-07-21 | CNY 21.42 | -0.23% | CNY 21.33 | CNY 21.73 | CNY 20.89 | 13.66M |
| 2026-07-20 | CNY 21.47 | -0.65% | CNY 21.17 | CNY 22.00 | CNY 21.03 | 20.45M |
| 2026-07-17 | CNY 21.61 | -2.26% | CNY 22.55 | CNY 23.11 | CNY 21.47 | 23.17M |
| 2026-07-16 | CNY 22.11 | +7.75% | CNY 20.26 | CNY 22.42 | CNY 20.25 | 22.44M |
| 2026-07-15 | CNY 20.52 | 0.00% | CNY 20.01 | CNY 20.79 | CNY 20.01 | 11.45M |
| 2026-07-14 | CNY 20.52 | +2.60% | CNY 19.86 | CNY 21.00 | CNY 19.86 | 18.51M |
| 2026-07-13 | CNY 20.00 | +3.20% | CNY 19.40 | CNY 20.30 | CNY 19.19 | 15.27M |
| 2026-07-10 | CNY 19.38 | -1.27% | CNY 19.38 | CNY 19.70 | CNY 18.93 | 13.63M |
| 2026-07-09 | CNY 19.63 | +1.13% | CNY 19.08 | CNY 20.30 | CNY 18.98 | 20.27M |
| 2026-07-08 | CNY 19.41 | +8.07% | CNY 18.20 | CNY 19.67 | CNY 17.85 | 21.43M |
| 2026-07-07 | CNY 17.96 | +4.66% | CNY 17.25 | CNY 18.21 | CNY 16.95 | 16.06M |
| 2026-07-06 | CNY 17.16 | +1.60% | CNY 16.66 | CNY 17.40 | CNY 16.66 | 6.04M |
| 2026-07-03 | CNY 16.89 | +2.43% | CNY 16.60 | CNY 17.27 | CNY 16.50 | 7.94M |
| 2026-07-02 | CNY 16.49 | +0.18% | CNY 16.41 | CNY 16.91 | CNY 16.29 | 5.58M |
| 2026-07-01 | CNY 16.46 | +2.94% | CNY 15.92 | CNY 16.57 | CNY 15.75 | 7.38M |
| 2026-06-30 | CNY 15.99 | -3.56% | CNY 16.44 | CNY 16.55 | CNY 15.97 | 6.25M |
| 2026-06-29 | CNY 16.58 | +2.22% | CNY 16.11 | CNY 16.85 | CNY 15.78 | 7.78M |
| 2026-06-26 | CNY 16.22 | -3.91% | CNY 16.90 | CNY 17.00 | CNY 16.05 | 8.22M |
| 2026-06-25 | CNY 16.88 | -1.34% | CNY 17.03 | CNY 17.44 | CNY 16.51 | 8.58M |
| 2026-06-24 | CNY 17.11 | -3.77% | CNY 17.90 | CNY 18.35 | CNY 17.11 | 10.86M |
| 2026-06-23 | CNY 17.78 | -5.07% | CNY 18.49 | CNY 18.96 | CNY 17.71 | 12.17M |
| 2026-06-22 | CNY 18.73 | +7.09% | CNY 17.48 | CNY 19.24 | CNY 17.40 | 17.46M |
| 2026-06-18 | CNY 17.49 | -4.63% | CNY 18.14 | CNY 18.27 | CNY 17.34 | 9.95M |
| 2026-06-17 | CNY 18.34 | -1.13% | CNY 18.38 | CNY 18.54 | CNY 18.20 | 3.55M |
| 2026-06-16 | CNY 18.55 | -2.37% | CNY 18.86 | CNY 18.97 | CNY 18.41 | 6.12M |
| 2026-06-15 | CNY 19.00 | -2.61% | CNY 19.45 | CNY 19.64 | CNY 18.86 | 7.40M |
| 2026-06-12 | CNY 19.51 | +3.12% | CNY 18.79 | CNY 19.71 | CNY 18.50 | 9.46M |
| 2026-06-11 | CNY 18.92 | -0.16% | CNY 18.80 | CNY 19.35 | CNY 18.73 | 7.23M |
| 2026-06-10 | CNY 18.95 | +4.81% | CNY 17.95 | CNY 19.23 | CNY 17.93 | 11.61M |
| 2026-06-09 | CNY 18.08 | +2.15% | CNY 17.70 | CNY 18.39 | CNY 17.41 | 9.57M |
| 2026-06-08 | CNY 17.70 | -1.99% | CNY 17.72 | CNY 18.27 | CNY 17.44 | 6.85M |
| 2026-06-05 | CNY 18.06 | -0.55% | CNY 18.16 | CNY 18.57 | CNY 17.86 | 8.27M |
| 2026-06-04 | CNY 18.16 | -4.57% | CNY 18.83 | CNY 19.19 | CNY 17.95 | 8.89M |
| 2026-06-03 | CNY 19.03 | -1.86% | CNY 19.25 | CNY 19.25 | CNY 18.42 | 10.09M |
| 2026-06-02 | CNY 19.39 | -3.05% | CNY 20.00 | CNY 20.15 | CNY 19.30 | 11.30M |
| 2026-06-01 | CNY 20.00 | +4.28% | CNY 18.90 | CNY 20.56 | CNY 18.81 | 19.67M |
| 2026-05-29 | CNY 19.18 | +3.62% | CNY 18.65 | CNY 19.63 | CNY 18.29 | 12.04M |
| 2026-05-28 | CNY 18.51 | +3.29% | CNY 17.85 | CNY 18.63 | CNY 17.74 | 8.79M |
| 2026-05-27 | CNY 17.92 | -1.16% | CNY 18.13 | CNY 18.18 | CNY 17.32 | 10.88M |
| 2026-05-26 | CNY 18.13 | -2.00% | CNY 18.51 | CNY 18.65 | CNY 17.80 | 6.48M |