Skip to main content
logo
Shanghai Milkground Food Tech Co., Ltd (SHA:600882)
China flag China · Delayed Price · Currency is CNY
23.75
-0.82 (-3.34%)
At close: Jan 23, 2026

SHA:600882 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202624.5824.7223.3023.7523.75-3.34%15,318,261
Jan 22, 202624.5224.7224.5224.5724.57-0.32%2,876,964
Jan 21, 202624.7324.7924.5224.6524.65-0.72%4,126,826
Jan 20, 202624.7524.9524.6224.8324.830.20%3,889,343
Jan 19, 202624.6024.9524.4824.7824.780.49%4,302,476
Jan 16, 202624.8024.8024.4824.6624.660.08%3,938,115
Jan 15, 202624.7024.9224.5524.6424.64-0.77%3,925,120
Jan 14, 202624.8525.2324.6924.8324.83-0.64%5,622,719
Jan 13, 202625.4525.5424.8624.9924.99-1.34%6,730,145
Jan 12, 202624.8825.3824.7525.3325.331.85%7,975,412
Jan 9, 202624.7725.0324.7424.8724.870.04%5,274,376
Jan 8, 202624.5524.9724.4824.8624.860.97%4,855,500
Jan 7, 202625.0125.0124.5824.6224.62-1.56%6,230,452
Jan 6, 202624.8325.0524.7025.0125.010.52%5,331,897
Jan 5, 202625.1025.1024.7324.8824.88-1.03%5,845,968
Dec 31, 202525.6025.6024.7225.1425.14-1.87%7,969,932
Dec 30, 202524.4925.6524.3925.6225.624.87%11,753,898
Dec 29, 202526.0026.0124.2424.4324.43-9.28%20,358,181
Dec 26, 202527.2427.5026.8226.9326.93-1.64%7,793,360
Dec 25, 202527.3027.5527.1427.3827.38-0.15%6,234,415
Dec 24, 202527.9028.0827.2527.4227.42-2.83%10,256,767
Dec 23, 202529.7429.9128.0128.2228.22-1.09%14,714,440
Dec 22, 202528.3028.8528.0828.5328.530.04%8,181,272
Dec 19, 202527.7028.6027.4828.5228.523.00%10,737,296
Dec 18, 202527.8028.1127.6727.6927.69-1.35%7,748,768
Dec 17, 202526.9028.5926.5528.0728.074.31%14,417,280
Dec 16, 202527.5027.8526.8426.9126.91-2.50%8,196,817
Dec 15, 202526.5227.6526.5227.6027.604.23%10,799,850
Dec 12, 202525.9926.9425.7526.4826.481.89%6,026,673
Dec 11, 202526.0026.4925.7525.9925.99-0.08%4,071,693
Dec 10, 202526.5426.7426.0126.0126.01-2.14%4,594,739
Dec 9, 202525.9226.8525.7826.5826.582.59%6,832,221
Dec 8, 202526.2426.2425.8525.9125.91-1.33%4,225,959
Dec 5, 202526.2926.3725.4426.2626.26-0.15%7,905,960
Dec 4, 202526.7026.8826.1226.3026.30-2.30%5,218,200
Dec 3, 202527.2927.4626.6626.9226.92-1.17%4,999,640
Dec 2, 202527.6028.1827.1927.2427.24-2.05%5,866,745
Dec 1, 202527.3627.8927.1227.8127.811.72%9,678,055
Nov 28, 202526.4027.3426.2627.3427.344.07%10,118,496
Nov 27, 202525.7626.7025.6226.2726.271.98%6,753,599
Nov 26, 202526.0226.2625.5425.7625.76-1.04%3,536,600
Nov 25, 202525.6026.1425.4026.0326.031.32%3,881,901
Nov 24, 202525.5326.2625.5325.6925.690.55%4,496,100
Nov 21, 202525.9926.3725.5425.5525.55-1.62%4,717,178
Nov 20, 202526.3026.4025.3025.9725.97-1.93%6,194,100
Nov 19, 202526.1427.1126.0126.4826.481.30%7,252,518
Nov 18, 202526.2126.3325.6026.1426.14-0.31%4,129,201
Nov 17, 202526.2026.6825.9526.2226.220.08%3,736,359
Nov 14, 202526.5827.1726.2026.2026.20-1.61%5,323,800
Nov 13, 202526.6026.7326.1126.6326.630.15%6,269,073