Skip to main content
Shanghai Milkground Food Tech Co., Ltd (SHA:600882)
China flag China · Delayed Price · Currency is CNY
20.84
-0.40 (-1.88%)
Mar 9, 2026, 3:00 PM CST

SHA:600882 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.4021.4020.6820.8420.84-1.88%4,805,685
Mar 6, 202620.5421.3220.5421.2421.243.31%5,564,142
Mar 5, 202620.8921.0620.4820.5620.56-1.20%5,379,100
Mar 4, 202620.9221.1220.6020.8120.81-1.19%4,538,130
Mar 3, 202621.3521.6220.9821.0621.06-1.36%6,028,501
Mar 2, 202622.1022.1021.3321.3521.35-4.13%7,059,326
Feb 27, 202621.8922.3921.8922.2722.271.46%4,355,449
Feb 26, 202622.2122.3721.9321.9521.95-1.13%3,719,467
Feb 25, 202621.9322.3221.9322.2022.201.05%3,567,715
Feb 24, 202622.2422.4021.9121.9721.97-1.21%3,827,160
Feb 13, 202622.8522.8622.2422.2422.24-1.07%5,085,081
Feb 12, 202622.8122.9822.4422.4822.48-1.88%5,289,622
Feb 11, 202623.0623.7022.9022.9122.91-0.30%4,800,377
Feb 10, 202623.0023.0522.7422.9822.98-0.35%3,726,096
Feb 9, 202623.0423.1822.9023.0623.060.09%4,211,314
Feb 6, 202623.1923.4222.8623.0423.04-0.56%4,622,600
Feb 5, 202622.7523.4522.6223.1723.171.76%8,007,909
Feb 4, 202622.8323.0522.5722.7722.77-0.31%4,923,042
Feb 3, 202622.5622.8822.3322.8422.840.93%5,425,342
Feb 2, 202622.7623.0022.5022.6322.63-0.88%5,490,439
Jan 30, 202623.1323.1322.6622.8322.83-1.30%4,860,948
Jan 29, 202622.6123.2222.2523.1323.132.03%7,456,682
Jan 28, 202622.7822.8022.4522.6722.67-0.48%5,995,500
Jan 27, 202623.2423.4822.6222.7822.78-2.36%8,783,495
Jan 26, 202623.5523.7922.7023.3323.33-1.77%12,780,790
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
Nov 12, 202526.7327.2526.4026.5926.59-0.56%7,015,803
Nov 11, 202526.6626.8926.1026.7426.74-0.07%8,327,205
Nov 10, 202524.7327.0024.7226.7626.768.12%15,208,000
Nov 7, 202524.7725.3824.7324.7524.750.04%4,967,232
Nov 6, 202524.9025.1124.3424.7424.74-0.92%5,227,183
Nov 5, 202524.0625.2524.0624.9724.972.71%6,013,212
Nov 4, 202524.8524.8524.1624.3124.31-2.17%4,683,718
Nov 3, 202525.5825.5824.6524.8524.85-2.93%6,791,470
Oct 31, 202525.1825.6624.9125.6025.601.95%9,061,431
Oct 30, 202525.0025.3024.8725.1125.110.28%5,015,743
Oct 29, 202524.9125.0824.7025.0425.040.04%2,957,398
Oct 28, 202525.1625.1624.6025.0325.03-0.16%4,969,234
Oct 27, 202525.2525.5024.8725.0725.07-0.71%5,881,540
Oct 24, 202525.9926.0224.8025.2525.25-3.15%9,618,441
Oct 23, 202525.8026.4525.7126.0726.070.54%4,980,802
Oct 22, 202526.0726.9625.7925.9325.93-1.03%7,108,020
Oct 21, 202525.9026.4025.7226.2026.200.08%8,009,990
Oct 20, 202526.5326.5826.0426.1826.18-1.62%8,296,876
Oct 17, 202526.5027.2026.3026.6126.61-0.04%7,918,704
Oct 16, 202526.8827.4226.4926.6226.62-1.44%8,916,522
Oct 15, 202525.9727.5025.5927.0127.013.73%18,159,100
Oct 14, 202524.9926.8524.8026.0426.044.54%18,530,450
Oct 13, 202524.5025.0524.1624.9124.911.59%8,176,400
Oct 10, 202524.0824.9024.0424.5224.520.82%6,586,644
Oct 9, 202524.2524.3923.8124.3224.32-0.25%5,652,701