Shanghai Milkground Food Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 18.880 | 19.940 | 18.780 | 19.250 | 19.250 | 7,691,289 |
| 2026-10-16 | 19.700 | 19.790 | 18.810 | 18.960 | 18.960 | 7,249,219 |
| 2026-10-15 | 19.010 | 20.180 | 19.010 | 19.550 | 19.550 | 9,030,777 |
| 2026-10-14 | 19.860 | 20.250 | 19.420 | 19.490 | 19.490 | 9,573,383 |
| 2026-10-13 | 20.360 | 20.610 | 19.870 | 19.910 | 19.910 | 12,240,345 |
| 2026-10-12 | 21.500 | 21.500 | 20.290 | 20.380 | 20.380 | 16,386,817 |
| 2026-10-09 | 19.990 | 21.130 | 19.440 | 21.130 | 21.130 | 15,613,151 |
| 2026-10-08 | 19.260 | 19.540 | 19.110 | 19.210 | 19.210 | 3,823,834 |
| 2026-09-30 | 18.710 | 19.410 | 18.560 | 19.310 | 19.310 | 4,157,676 |
| 2026-09-29 | 19.250 | 19.250 | 18.600 | 18.710 | 18.710 | 3,162,689 |
| 2026-09-28 | 19.090 | 19.300 | 18.970 | 19.080 | 19.080 | 2,881,810 |
| 2026-09-24 | 19.190 | 19.290 | 19.000 | 19.040 | 19.040 | 1,999,006 |
| 2026-09-23 | 19.560 | 19.560 | 19.140 | 19.210 | 19.210 | 2,532,633 |
| 2026-09-22 | 19.490 | 19.690 | 19.350 | 19.570 | 19.570 | 3,450,100 |
| 2026-09-21 | 19.140 | 19.580 | 19.120 | 19.480 | 19.480 | 3,025,957 |
| 2026-09-18 | 19.150 | 19.390 | 19.100 | 19.120 | 19.120 | 3,095,718 |
| 2026-09-17 | 19.020 | 19.210 | 18.820 | 19.190 | 19.190 | 2,441,495 |
| 2026-09-16 | 18.730 | 19.090 | 18.450 | 19.020 | 19.020 | 3,692,708 |
| 2026-09-15 | 19.250 | 19.290 | 18.640 | 18.780 | 18.780 | 4,203,900 |
| 2026-09-14 | 19.290 | 19.450 | 19.000 | 19.250 | 19.250 | 3,619,295 |
| 2026-09-11 | 20.060 | 20.100 | 19.150 | 19.310 | 19.310 | 8,034,565 |
| 2026-09-10 | 20.280 | 20.480 | 20.150 | 20.160 | 20.160 | 3,362,496 |
| 2026-09-09 | 20.800 | 20.860 | 20.210 | 20.420 | 20.420 | 3,976,206 |
| 2026-09-08 | 20.850 | 21.030 | 20.600 | 20.840 | 20.840 | 4,202,334 |
| 2026-09-07 | 21.170 | 21.430 | 20.830 | 20.860 | 20.860 | 5,682,200 |
| 2026-09-04 | 20.340 | 21.350 | 20.200 | 21.170 | 21.170 | 8,185,482 |
| 2026-09-03 | 20.120 | 20.480 | 20.100 | 20.340 | 20.340 | 4,005,600 |
| 2026-09-02 | 20.550 | 20.580 | 20.100 | 20.250 | 20.250 | 4,486,770 |
| 2026-09-01 | 19.990 | 21.030 | 19.900 | 20.600 | 20.600 | 7,648,898 |
| 2026-08-31 | 20.700 | 20.720 | 19.930 | 20.000 | 20.000 | 3,670,500 |
| 2026-08-28 | 20.490 | 20.730 | 20.380 | 20.420 | 20.420 | 3,322,517 |
| 2026-08-27 | 20.220 | 20.700 | 20.140 | 20.580 | 20.580 | 4,681,600 |
| 2026-08-26 | 20.500 | 20.530 | 20.160 | 20.260 | 20.260 | 4,045,200 |
| 2026-08-25 | 19.690 | 20.490 | 19.690 | 20.370 | 20.370 | 5,775,215 |
| 2026-08-24 | 20.040 | 20.290 | 19.600 | 19.830 | 19.830 | 7,268,252 |
| 2026-08-21 | 20.770 | 20.800 | 20.170 | 20.170 | 20.170 | 5,746,150 |
| 2026-08-20 | 20.800 | 21.030 | 20.300 | 20.850 | 20.850 | 7,772,124 |
| 2026-08-19 | 20.920 | 21.350 | 20.700 | 21.050 | 21.050 | 10,229,503 |
| 2026-08-18 | 20.780 | 21.120 | 20.600 | 20.860 | 20.860 | 7,334,828 |
| 2026-08-17 | 21.190 | 21.550 | 20.560 | 20.860 | 20.860 | 9,758,441 |
| 2026-08-14 | 21.630 | 21.700 | 21.110 | 21.180 | 21.180 | 6,650,101 |
| 2026-08-13 | 22.040 | 22.130 | 21.660 | 21.700 | 21.700 | 6,545,464 |
| 2026-08-12 | 22.170 | 22.400 | 21.800 | 22.190 | 22.190 | 7,353,060 |
| 2026-08-11 | 22.380 | 22.600 | 22.170 | 22.210 | 22.210 | 5,309,149 |
| 2026-08-10 | 22.360 | 22.710 | 22.200 | 22.460 | 22.460 | 7,932,748 |
| 2026-08-07 | 22.180 | 22.400 | 21.760 | 22.360 | 22.360 | 6,863,000 |
| 2026-08-06 | 22.350 | 22.480 | 21.620 | 22.180 | 22.180 | 9,489,248 |
| 2026-08-05 | 22.240 | 22.510 | 21.880 | 22.490 | 22.490 | 9,219,188 |
| 2026-08-04 | 22.380 | 22.650 | 22.000 | 22.280 | 22.280 | 9,560,307 |
| 2026-08-03 | 23.000 | 23.090 | 22.300 | 22.420 | 22.420 | 11,417,856 |
| 2026-07-31 | 21.360 | 23.690 | 21.360 | 23.030 | 23.030 | 17,358,455 |
| 2026-07-30 | 22.510 | 23.760 | 22.310 | 22.650 | 22.650 | 25,882,486 |
| 2026-07-29 | 21.390 | 23.290 | 21.300 | 22.780 | 22.780 | 23,390,328 |
| 2026-07-28 | 21.550 | 21.760 | 21.030 | 21.530 | 21.530 | 9,752,409 |
| 2026-07-27 | 20.580 | 21.450 | 20.110 | 21.320 | 21.320 | 11,013,996 |
| 2026-07-24 | 20.810 | 21.100 | 20.430 | 20.430 | 20.430 | 7,313,712 |
| 2026-07-23 | 21.290 | 21.400 | 20.800 | 21.010 | 21.010 | 8,653,356 |
| 2026-07-22 | 21.070 | 21.630 | 20.800 | 21.510 | 21.510 | 11,127,468 |
| 2026-07-21 | 21.330 | 21.730 | 20.890 | 21.420 | 21.420 | 13,658,838 |
| 2026-07-20 | 21.170 | 22.000 | 21.030 | 21.470 | 21.470 | 20,454,575 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.