Shanghai Milkground Food Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 24.700 | 24.920 | 24.550 | 24.640 | 24.640 | 3,925,120 |
| 2026-01-14 | 24.850 | 25.230 | 24.690 | 24.830 | 24.830 | 5,622,719 |
| 2026-01-13 | 25.450 | 25.540 | 24.860 | 24.990 | 24.990 | 6,730,145 |
| 2026-01-12 | 24.880 | 25.380 | 24.750 | 25.330 | 25.330 | 7,975,412 |
| 2026-01-09 | 24.770 | 25.030 | 24.740 | 24.870 | 24.870 | 5,274,376 |
| 2026-01-08 | 24.550 | 24.970 | 24.480 | 24.860 | 24.860 | 4,855,500 |
| 2026-01-07 | 25.010 | 25.010 | 24.580 | 24.620 | 24.620 | 6,230,452 |
| 2026-01-06 | 24.830 | 25.050 | 24.700 | 25.010 | 25.010 | 5,331,897 |
| 2026-01-05 | 25.100 | 25.100 | 24.730 | 24.880 | 24.880 | 5,845,968 |
| 2025-12-31 | 25.600 | 25.600 | 24.720 | 25.140 | 25.140 | 7,969,932 |
| 2025-12-30 | 24.490 | 25.650 | 24.390 | 25.620 | 25.620 | 11,753,898 |
| 2025-12-29 | 26.000 | 26.010 | 24.240 | 24.430 | 24.430 | 20,358,181 |
| 2025-12-26 | 27.240 | 27.500 | 26.820 | 26.930 | 26.930 | 7,793,360 |
| 2025-12-25 | 27.300 | 27.550 | 27.140 | 27.380 | 27.380 | 6,234,415 |
| 2025-12-24 | 27.900 | 28.080 | 27.250 | 27.420 | 27.420 | 10,256,767 |
| 2025-12-23 | 29.740 | 29.910 | 28.010 | 28.220 | 28.220 | 14,714,448 |
| 2025-12-22 | 28.300 | 28.850 | 28.080 | 28.530 | 28.530 | 8,181,272 |
| 2025-12-19 | 27.700 | 28.600 | 27.480 | 28.520 | 28.520 | 10,737,296 |
| 2025-12-18 | 27.800 | 28.110 | 27.670 | 27.690 | 27.690 | 7,748,768 |
| 2025-12-17 | 26.900 | 28.590 | 26.550 | 28.070 | 28.070 | 14,417,289 |
| 2025-12-16 | 27.500 | 27.850 | 26.840 | 26.910 | 26.910 | 8,196,817 |
| 2025-12-15 | 26.520 | 27.650 | 26.520 | 27.600 | 27.600 | 10,799,850 |
| 2025-12-12 | 25.990 | 26.940 | 25.750 | 26.480 | 26.480 | 6,026,673 |
| 2025-12-11 | 26.000 | 26.490 | 25.750 | 25.990 | 25.990 | 4,071,693 |
| 2025-12-10 | 26.540 | 26.740 | 26.010 | 26.010 | 26.010 | 4,594,739 |
| 2025-12-09 | 25.920 | 26.850 | 25.780 | 26.580 | 26.580 | 6,832,221 |
| 2025-12-08 | 26.240 | 26.240 | 25.850 | 25.910 | 25.910 | 4,225,959 |
| 2025-12-05 | 26.290 | 26.370 | 25.440 | 26.260 | 26.260 | 7,905,960 |
| 2025-12-04 | 26.700 | 26.880 | 26.120 | 26.300 | 26.300 | 5,218,200 |
| 2025-12-03 | 27.290 | 27.460 | 26.660 | 26.920 | 26.920 | 4,999,640 |
| 2025-12-02 | 27.600 | 28.180 | 27.190 | 27.240 | 27.240 | 5,866,745 |
| 2025-12-01 | 27.360 | 27.890 | 27.120 | 27.810 | 27.810 | 9,678,055 |
| 2025-11-28 | 26.400 | 27.340 | 26.260 | 27.340 | 27.340 | 10,118,496 |
| 2025-11-27 | 25.760 | 26.700 | 25.620 | 26.270 | 26.270 | 6,753,599 |
| 2025-11-26 | 26.020 | 26.260 | 25.540 | 25.760 | 25.760 | 3,536,600 |
| 2025-11-25 | 25.600 | 26.140 | 25.400 | 26.030 | 26.030 | 3,881,901 |
| 2025-11-24 | 25.530 | 26.260 | 25.530 | 25.690 | 25.690 | 4,496,100 |
| 2025-11-21 | 25.990 | 26.370 | 25.540 | 25.550 | 25.550 | 4,717,178 |
| 2025-11-20 | 26.300 | 26.400 | 25.300 | 25.970 | 25.970 | 6,194,100 |
| 2025-11-19 | 26.140 | 27.110 | 26.010 | 26.480 | 26.480 | 7,252,518 |
| 2025-11-18 | 26.210 | 26.330 | 25.600 | 26.140 | 26.140 | 4,129,201 |
| 2025-11-17 | 26.200 | 26.680 | 25.950 | 26.220 | 26.220 | 3,736,359 |
| 2025-11-14 | 26.580 | 27.170 | 26.200 | 26.200 | 26.200 | 5,323,800 |
| 2025-11-13 | 26.600 | 26.730 | 26.110 | 26.630 | 26.630 | 6,269,073 |
| 2025-11-12 | 26.730 | 27.250 | 26.400 | 26.590 | 26.590 | 7,015,803 |
| 2025-11-11 | 26.660 | 26.890 | 26.100 | 26.740 | 26.740 | 8,327,205 |
| 2025-11-10 | 24.730 | 27.000 | 24.720 | 26.760 | 26.760 | 15,208,005 |
| 2025-11-07 | 24.770 | 25.380 | 24.730 | 24.750 | 24.750 | 4,967,232 |
| 2025-11-06 | 24.900 | 25.110 | 24.340 | 24.740 | 24.740 | 5,227,183 |
| 2025-11-05 | 24.060 | 25.250 | 24.060 | 24.970 | 24.970 | 6,013,212 |
| 2025-11-04 | 24.850 | 24.850 | 24.160 | 24.310 | 24.310 | 4,683,718 |
| 2025-11-03 | 25.580 | 25.580 | 24.650 | 24.850 | 24.850 | 6,791,470 |
| 2025-10-31 | 25.180 | 25.660 | 24.910 | 25.600 | 25.600 | 9,061,431 |
| 2025-10-30 | 25.000 | 25.300 | 24.870 | 25.110 | 25.110 | 5,015,743 |
| 2025-10-29 | 24.910 | 25.080 | 24.700 | 25.040 | 25.040 | 2,957,398 |
| 2025-10-28 | 25.160 | 25.160 | 24.600 | 25.030 | 25.030 | 4,969,234 |
| 2025-10-27 | 25.250 | 25.500 | 24.870 | 25.070 | 25.070 | 5,881,540 |
| 2025-10-24 | 25.990 | 26.020 | 24.800 | 25.250 | 25.250 | 9,618,441 |
| 2025-10-23 | 25.800 | 26.450 | 25.710 | 26.070 | 26.070 | 4,980,802 |
| 2025-10-22 | 26.070 | 26.960 | 25.790 | 25.930 | 25.930 | 7,108,020 |
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.