China Shengmu Organic Milk Limited (FRA:7OM)

FRA:7OM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	0.04	0.04	0.04	0.04	0.04	2.53%	-
Aug 24, 2026	0.04	0.04	0.04	0.04	0.04	-2.47%	-
Aug 21, 2026	0.04	0.04	0.04	0.04	0.04	2.53%	-
Aug 20, 2026	0.04	0.04	0.04	0.04	0.04	-	-
Aug 19, 2026	0.04	0.04	0.04	0.04	0.04	-1.25%	-
Aug 18, 2026	0.04	0.04	0.04	0.04	0.04	-	-
Aug 17, 2026	0.04	0.04	0.04	0.04	0.04	-3.61%	-
Aug 14, 2026	0.04	0.04	0.04	0.04	0.04	-3.49%	-
Aug 13, 2026	0.04	0.04	0.04	0.04	0.04	2.38%	-
Aug 12, 2026	0.04	0.04	0.04	0.04	0.04	-2.33%	-
Aug 11, 2026	0.04	0.04	0.04	0.04	0.04	-	-
Aug 10, 2026	0.04	0.04	0.04	0.04	0.04	-6.52%	-
Aug 7, 2026	0.05	0.05	0.05	0.05	0.05	6.98%	-
Aug 6, 2026	0.04	0.04	0.04	0.04	0.04	1.18%	-
Aug 5, 2026	0.04	0.04	0.04	0.04	0.04	3.66%	-
Aug 4, 2026	0.04	0.04	0.04	0.04	0.04	7.89%	-
Aug 3, 2026	0.04	0.04	0.04	0.04	0.04	-	-
Jul 31, 2026	0.04	0.04	0.04	0.04	0.04	-	-
Jul 30, 2026	0.04	0.04	0.04	0.04	0.04	-	-
Jul 29, 2026	0.04	0.04	0.04	0.04	0.04	-1.30%	-
Jul 28, 2026	0.04	0.04	0.04	0.04	0.04	1.32%	-
Jul 27, 2026	0.04	0.04	0.04	0.04	0.04	-	-
Jul 24, 2026	0.04	0.04	0.04	0.04	0.04	-1.30%	-
Jul 23, 2026	0.04	0.04	0.04	0.04	0.04	1.32%	-
Jul 22, 2026	0.04	0.04	0.04	0.04	0.04	-1.30%	-
Jul 21, 2026	0.04	0.04	0.04	0.04	0.04	1.32%	-
Jul 20, 2026	0.04	0.04	0.04	0.04	0.04	1.33%	-
Jul 17, 2026	0.04	0.04	0.04	0.04	0.04	-	-
Jul 16, 2026	0.04	0.04	0.04	0.04	0.04	2.74%	-
Jul 15, 2026	0.04	0.04	0.04	0.04	0.04	-1.35%	-
Jul 14, 2026	0.04	0.04	0.04	0.04	0.04	-	-
Jul 13, 2026	0.04	0.04	0.04	0.04	0.04	2.78%	-
Jul 10, 2026	0.04	0.04	0.04	0.04	0.04	1.41%	-
Jul 9, 2026	0.04	0.04	0.04	0.04	0.04	2.90%	-
Jul 8, 2026	0.03	0.03	0.03	0.03	0.03	-1.43%	-
Jul 7, 2026	0.04	0.04	0.04	0.04	0.04	-2.78%	-
Jul 6, 2026	0.04	0.04	0.04	0.04	0.04	1.41%	-
Jul 3, 2026	0.04	0.04	0.04	0.04	0.04	-1.39%	-
Jul 2, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	-
Jul 1, 2026	0.04	0.04	0.04	0.04	0.04	1.37%	-
Jun 30, 2026	0.04	0.04	0.04	0.04	0.04	-1.35%	-
Jun 29, 2026	0.04	0.04	0.04	0.04	0.04	1.37%	-
Jun 26, 2026	0.04	0.04	0.04	0.04	0.04	-	-
Jun 25, 2026	0.04	0.04	0.04	0.04	0.04	-	-
Jun 24, 2026	0.04	0.04	0.04	0.04	0.04	-	-
Jun 23, 2026	0.04	0.04	0.04	0.04	0.04	-	-
Jun 22, 2026	0.04	0.04	0.04	0.04	0.04	-	-
Jun 19, 2026	0.04	0.04	0.04	0.04	0.04	1.39%	-
Jun 18, 2026	0.04	0.04	0.04	0.04	0.04	-	-
Jun 17, 2026	0.04	0.04	0.04	0.04	0.04	-	-

Data Source: S&P Global Market Intelligence Last updated: Aug 25, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Aug 26, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.