Skip to main content
Shanghai Milkground Food Tech Co., Ltd (SHA:600882)
China flag China · Delayed Price · Currency is CNY
20.36
+0.14 (0.69%)
Apr 29, 2026, 3:00 PM CST

SHA:600882 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.1120.7920.1120.66-2.18%5,716,351
Apr 28, 202620.2020.3819.6920.2220.22-0.79%9,192,513
Apr 27, 202620.1620.5120.1020.3820.381.09%5,715,470
Apr 24, 202620.7220.7220.1220.1620.16-2.70%6,357,801
Apr 23, 202620.5920.7920.1520.7220.720.58%8,276,500
Apr 22, 202620.6420.9320.4920.6020.60-0.68%8,802,437
Apr 21, 202620.5120.8120.2020.7420.741.92%10,995,810
Apr 20, 202619.1620.4719.1020.3520.355.71%16,495,590
Apr 17, 202619.0719.2918.7619.2519.250.89%5,909,800
Apr 16, 202619.2219.2718.9119.0819.08-0.78%5,397,800
Apr 15, 202619.1819.3619.0719.2319.23-4,960,800
Apr 14, 202619.6419.7719.1219.2319.23-2.09%7,882,900
Apr 13, 202619.2919.8019.0119.6419.642.72%8,867,351
Apr 10, 202618.8819.6518.8219.1219.122.19%10,955,690
Apr 9, 202618.9419.3118.7118.7118.71-2.35%7,457,017
Apr 8, 202618.5119.2418.5019.1619.163.90%16,659,500
Apr 7, 202617.9619.3117.8618.4418.445.07%18,980,635
Apr 3, 202618.1318.1517.5517.5517.55-2.28%4,628,500
Apr 2, 202618.5118.5817.8617.9617.96-3.44%6,998,600
Apr 1, 202618.4318.6518.3618.6018.601.36%4,548,450
Mar 31, 202618.5518.8918.3018.3518.35-0.97%5,713,899
Mar 30, 202619.0719.0718.3818.5318.53-2.88%7,158,050
Mar 27, 202618.8019.1918.7019.0819.080.79%8,003,104
Mar 26, 202618.8019.4318.7018.9318.930.75%9,134,988
Mar 25, 202619.2019.3618.6618.7918.79-0.53%9,605,042
Mar 24, 202619.1719.2918.7518.8918.890.27%6,244,016
Mar 23, 202619.5519.5518.7618.8418.84-4.46%5,517,884
Mar 20, 202620.0920.2919.7019.7219.72-2.04%4,526,140
Mar 19, 202620.2520.4020.0220.1320.13-1.13%4,286,946
Mar 18, 202620.7620.8820.2020.3620.36-2.21%5,158,800
Mar 17, 202621.0021.2220.7620.8220.82-0.86%3,994,401
Mar 16, 202620.7621.0620.7621.0021.001.35%3,288,896
Mar 13, 202620.5720.9920.5620.7220.720.05%3,469,997
Mar 12, 202620.8520.9020.5720.7120.71-0.91%3,161,332
Mar 11, 202621.0121.0620.7120.9020.90-0.48%2,648,845
Mar 10, 202620.8821.1320.8821.0021.000.77%2,843,305
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