Shanghai Milkground Food Tech

600882
🏛️ china →
24.38
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 23.95 23.96 23.81 23.83 347.5K
09:35 23.83 23.91 23.81 23.82 275.8K
09:40 23.84 23.85 23.80 23.84 196.2K
09:45 23.84 23.85 23.78 23.79 237.9K
09:50 23.80 23.93 23.79 23.93 131.0K
09:55 23.93 23.97 23.86 23.95 152.5K
10:00 23.95 23.96 23.88 23.91 101.8K
10:05 23.91 24.24 23.90 24.24 302.6K
10:10 24.22 24.22 24.12 24.15 164.2K
10:15 24.15 24.24 24.15 24.20 130.2K
10:20 24.21 24.30 24.20 24.29 218.1K
10:25 24.30 24.35 24.22 24.29 220.7K
10:30 24.29 24.43 24.26 24.36 287.1K
10:35 24.37 24.37 24.31 24.35 84.6K
10:40 24.37 24.40 24.36 24.37 101.0K
10:45 24.37 24.37 24.34 24.36 49.5K
10:50 24.37 24.37 24.33 24.34 39.6K
10:55 24.34 24.35 24.30 24.34 45.7K
11:00 24.33 24.37 24.33 24.37 67.9K
11:05 24.38 24.42 24.38 24.38 98.1K
11:10 24.40 24.53 24.40 24.48 228.6K
11:15 24.49 24.49 24.47 24.47 50.0K
11:20 24.47 24.48 24.44 24.45 50.9K
11:25 24.46 24.47 24.40 24.41 36.0K
13:00 24.40 24.43 24.37 24.38 117.8K
13:05 24.37 24.37 24.33 24.34 61.7K
13:10 24.35 24.37 24.34 24.34 41.8K
13:15 24.35 24.35 24.31 24.31 71.2K
13:20 24.33 24.35 24.31 24.32 33.8K
13:25 24.33 24.33 24.28 24.29 56.4K
13:30 24.29 24.30 24.24 24.25 107.8K
13:35 24.25 24.30 24.24 24.29 86.7K
13:40 24.29 24.32 24.29 24.31 46.1K
13:45 24.31 24.31 24.26 24.29 45.3K
13:50 24.29 24.32 24.28 24.32 58.9K
13:55 24.32 24.33 24.28 24.33 37.6K
14:00 24.32 24.35 24.32 24.34 81.1K
14:05 24.35 24.40 24.34 24.38 94.8K
14:10 24.38 24.40 24.36 24.39 83.5K
14:15 24.39 24.40 24.37 24.39 42.1K
14:20 24.40 24.40 24.38 24.39 48.7K
14:25 24.39 24.40 24.35 24.38 45.6K
14:30 24.38 24.44 24.38 24.42 180.6K
14:35 24.42 24.44 24.40 24.44 123.6K
14:40 24.44 24.44 24.40 24.42 54.8K
14:45 24.40 24.43 24.40 24.42 123.2K
14:50 24.41 24.42 24.40 24.41 176.8K
14:55 24.40 24.41 24.38 24.38 138.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 23.95 24.54 23.78 24.38 5.6M
2025-09-29 24.48 24.48 23.66 24.06 7.6M
2025-09-26 24.51 24.67 24.18 24.48 4.4M
2025-09-25 24.22 24.81 24.00 24.53 5.8M
2025-09-24 23.60 24.98 23.50 24.25 9.3M
2025-09-23 23.88 23.95 23.35 23.75 5.2M
2025-09-22 24.21 24.22 23.75 23.88 4.6M
2025-09-19 24.43 24.66 24.04 24.16 6.7M
2025-09-18 24.90 24.99 24.35 24.57 5.6M
2025-09-17 24.96 25.14 24.80 24.89 4.3M
2025-09-16 24.85 25.14 24.62 24.98 5.0M
2025-09-15 25.18 25.28 24.82 24.83 6.3M
2025-09-12 25.76 25.93 25.15 25.18 7.5M
2025-09-11 26.06 26.15 25.50 25.81 6.3M
2025-09-10 25.96 26.17 25.70 26.06 4.8M
2025-09-09 26.25 26.49 25.90 26.00 5.4M
2025-09-08 26.03 27.05 25.88 26.37 10.1M
2025-09-05 27.41 27.45 25.25 26.34 16.9M
2025-09-04 26.87 27.60 26.49 27.46 7.4M
2025-09-03 27.95 28.11 26.88 26.96 7.3M
2025-09-02 27.50 28.26 27.46 27.76 10.4M
2025-09-01 27.70 27.99 27.16 27.65 7.8M
2025-08-29 26.30 27.81 26.28 27.71 13.4M
2025-08-28 26.17 26.86 25.72 26.30 13.5M
2025-08-27 27.59 27.75 27.21 27.21 8.5M
2025-08-26 27.58 27.95 27.30 27.65 8.6M
2025-08-25 27.17 27.91 27.01 27.62 8.8M
2025-08-22 27.99 28.13 27.07 27.18 11.5M
2025-08-21 28.06 28.28 27.76 27.91 6.7M
2025-08-20 27.90 28.43 27.40 28.20 11.4M
2025-08-19 27.33 27.73 27.18 27.60 7.0M
2025-08-18 26.99 27.33 26.99 27.19 4.4M
2025-08-15 26.70 27.19 26.50 27.08 3.3M
2025-08-14 27.10 27.13 26.70 26.79 3.2M
2025-08-13 26.87 27.11 26.70 27.07 4.1M
2025-08-12 27.07 27.27 26.85 26.87 3.6M
2025-08-11 27.21 27.40 26.80 27.24 3.5M
2025-08-08 27.49 27.49 27.13 27.20 2.9M
2025-08-07 27.33 27.78 27.12 27.37 5.2M
2025-08-06 26.87 27.75 26.74 27.36 6.2M
2025-08-05 26.99 27.10 26.78 26.87 3.6M
2025-08-04 26.31 26.98 26.15 26.86 3.8M
2025-08-01 26.58 26.69 26.38 26.55 4.1M
2025-07-31 27.10 27.29 26.55 26.62 6.3M
2025-07-30 27.00 27.60 26.48 27.33 10.4M
2025-07-29 29.00 29.50 27.47 27.53 17.5M
2025-07-28 28.30 28.30 27.58 27.74 5.8M
2025-07-25 27.90 28.12 27.78 28.02 3.6M
2025-07-24 28.34 28.60 27.56 27.90 7.7M
2025-07-23 28.44 28.93 28.20 28.34 3.9M
2025-07-22 28.62 28.97 28.34 28.57 3.9M
2025-07-21 28.85 28.92 28.38 28.63 4.5M
2025-07-18 28.36 29.07 28.20 28.84 6.0M
2025-07-17 28.22 28.62 28.09 28.40 6.5M
2025-07-16 27.90 28.49 27.80 28.04 5.0M
2025-07-15 28.10 28.23 27.35 28.00 10.5M
2025-07-14 29.18 29.18 28.09 28.18 7.8M
2025-07-11 28.18 28.88 28.15 28.34 8.0M
2025-07-10 29.61 29.66 28.01 28.30 11.5M
2025-07-09 29.68 29.98 29.45 29.69 4.4M
2025-07-08 29.70 30.25 29.60 29.78 6.2M
2025-07-07 29.80 29.98 29.45 29.75 3.3M
2025-07-04 30.04 30.10 29.47 29.80 4.7M
2025-07-03 30.70 30.75 29.69 30.04 6.3M
2025-07-02 31.40 31.63 30.40 30.80 7.2M
2025-07-01 30.37 31.67 30.37 31.44 7.6M
2025-06-30 29.64 30.62 29.41 30.53 7.3M
2025-06-27 29.88 29.98 29.51 29.74 4.3M
2025-06-26 29.94 30.03 29.41 29.82 4.6M
2025-06-25 30.31 30.66 29.67 29.99 7.1M
2025-06-24 29.88 30.33 29.48 29.98 7.5M
2025-06-23 28.83 29.89 28.83 29.47 6.4M
2025-06-20 29.23 29.53 29.08 29.37 5.1M
2025-06-19 29.66 29.96 28.84 29.22 8.8M
2025-06-18 30.01 30.13 29.60 29.66 5.1M
2025-06-17 30.69 30.80 29.93 30.16 8.3M
2025-06-16 31.20 31.23 30.56 30.69 8.3M
2025-06-13 32.14 32.20 30.71 31.20 12.7M
2025-06-12 32.74 33.46 32.00 32.46 8.5M
2025-06-11 32.60 32.81 32.15 32.69 7.4M
2025-06-10 32.00 32.84 31.60 32.59 11.2M
2025-06-09 31.93 32.59 31.50 32.18 9.8M
2025-06-06 32.32 32.55 30.93 31.80 11.1M
2025-06-05 32.50 32.90 32.10 32.39 11.3M
2025-06-04 31.02 32.80 31.00 32.48 20.7M
2025-06-03 28.88 31.77 28.88 31.65 26.4M
2025-05-30 28.72 29.30 28.31 28.88 14.7M
2025-05-29 28.85 29.30 28.31 28.84 13.0M
2025-05-28 28.80 29.07 28.30 28.67 10.2M
2025-05-27 28.55 29.10 28.33 28.84 11.0M
2025-05-26 26.51 29.00 26.39 28.56 19.7M
2025-05-23 26.71 27.00 26.36 26.51 10.8M
2025-05-22 27.00 28.20 26.71 26.71 16.0M
2025-05-21 27.18 28.41 27.02 27.25 11.8M
2025-05-20 26.92 27.78 26.92 27.18 13.9M
2025-05-19 26.90 27.25 26.20 27.18 11.4M
2025-05-16 27.00 27.55 26.40 27.18 15.9M
2025-05-15 26.00 27.44 25.96 26.97 19.6M
2025-05-14 25.30 26.61 25.30 26.08 14.5M
2025-05-13 25.70 25.94 25.05 25.70 8.5M
2025-05-12 25.56 25.90 25.30 25.60 5.6M
2025-05-09 25.39 25.68 25.15 25.55 8.1M
2025-05-08 25.50 25.92 25.10 25.42 9.9M
2025-05-07 26.42 26.87 25.46 25.65 10.2M
2025-05-06 25.85 26.35 25.33 26.35 11.5M
2025-04-30 26.49 26.80 25.97 26.05 7.1M
2025-04-29 25.50 26.76 25.50 26.50 10.2M
2025-04-28 26.40 27.09 25.70 25.70 11.5M
2025-04-25 26.00 26.77 25.44 26.64 14.8M
2025-04-24 26.00 26.55 25.98 26.17 10.7M
2025-04-23 26.40 26.70 26.00 26.09 13.5M
2025-04-22 27.47 27.47 25.68 26.46 19.1M
2025-04-21 26.78 27.49 26.39 27.47 13.9M
2025-04-18 27.20 27.50 26.02 26.44 18.1M
2025-04-17 28.11 28.73 27.50 27.56 17.2M
2025-04-16 28.03 28.79 27.50 28.39 16.2M
2025-04-15 27.45 29.50 27.10 28.59 28.0M
2025-04-14 25.29 28.20 25.28 27.99 27.2M
2025-04-11 25.91 25.91 24.98 25.80 22.5M
2025-04-10 25.98 27.95 25.55 26.24 30.9M
2025-04-09 25.69 28.09 24.97 26.71 32.9M
2025-04-08 24.00 25.94 23.47 25.94 31.6M
2025-04-07 22.90 25.40 22.55 23.58 27.0M
2025-04-03 23.18 24.65 23.00 24.45 19.1M
2025-04-02 23.40 24.16 23.08 23.54 13.2M
2025-04-01 23.47 23.90 23.20 23.75 16.5M
2025-03-31 24.56 24.56 22.94 23.56 23.2M
2025-03-28 23.37 26.20 22.96 24.60 36.4M
2025-03-27 21.61 23.82 21.40 23.82 28.3M
2025-03-26 21.08 22.00 20.76 21.65 22.6M
2025-03-25 21.03 21.76 20.70 21.04 32.0M
2025-03-24 19.37 21.03 19.14 21.03 25.5M
2025-03-21 19.22 19.44 18.95 19.12 6.8M
2025-03-20 19.64 19.80 19.24 19.32 7.3M
2025-03-19 19.95 19.98 19.51 19.64 5.9M
2025-03-18 20.06 20.50 19.84 19.99 9.5M
2025-03-17 20.61 21.16 20.13 20.16 18.9M
2025-03-14 19.30 20.55 19.30 20.42 19.8M
2025-03-13 19.25 19.34 18.81 19.15 5.7M
2025-03-12 19.72 19.76 19.13 19.35 6.6M
2025-03-11 19.89 19.94 19.58 19.72 4.6M
2025-03-10 19.97 20.10 19.69 19.89 7.1M
2025-03-07 19.90 20.27 19.73 20.11 10.2M
2025-03-06 20.12 20.33 19.67 19.76 7.7M
2025-03-05 19.73 19.99 19.50 19.87 7.7M
2025-03-04 19.43 20.50 19.30 19.70 16.5M
2025-03-03 19.22 19.89 19.18 19.57 10.1M
2025-02-28 19.58 19.70 19.02 19.24 9.8M
2025-02-27 19.02 19.94 19.02 19.59 14.7M
2025-02-26 18.20 19.22 18.03 18.99 12.6M
2025-02-25 17.81 18.40 17.71 18.22 10.7M
2025-02-24 17.73 18.05 17.60 17.81 4.8M
2025-02-21 17.60 17.78 17.45 17.73 5.9M
2025-02-20 17.51 17.77 17.42 17.70 5.4M
2025-02-19 17.22 17.74 17.11 17.62 5.8M
2025-02-18 17.74 17.75 17.13 17.24 5.8M
2025-02-17 17.70 18.26 17.70 17.73 7.2M
2025-02-14 17.90 18.08 17.63 17.76 4.6M
2025-02-13 18.08 18.09 17.75 17.99 4.9M
2025-02-12 17.61 18.10 17.44 18.08 6.1M
2025-02-11 17.89 17.98 17.46 17.69 4.7M
2025-02-10 17.92 18.14 17.48 17.87 7.4M
2025-02-07 17.65 18.18 17.55 17.80 6.2M
2025-02-06 17.83 17.89 16.84 17.62 7.8M
2025-02-05 18.14 18.40 17.72 17.91 5.6M
2025-01-27 17.91 18.74 17.75 18.19 8.1M
2025-01-24 17.92 18.09 17.76 17.91 4.6M
2025-01-23 18.05 18.26 17.75 17.76 4.6M
2025-01-22 18.30 18.35 17.72 17.88 5.1M
2025-01-21 18.01 18.48 17.76 18.42 6.7M
2025-01-20 18.06 18.25 17.85 17.94 6.1M
2025-01-17 17.76 18.08 17.51 17.92 4.4M
2025-01-16 18.04 18.65 17.69 17.81 6.3M
2025-01-15 18.27 18.59 17.95 17.99 6.5M
2025-01-14 18.00 18.44 17.87 18.29 5.9M
2025-01-13 17.62 18.18 17.42 17.93 4.7M
2025-01-10 18.85 18.98 17.75 17.76 8.0M
2025-01-09 18.18 18.95 18.06 18.79 8.9M
2025-01-08 17.93 18.56 17.66 18.32 7.8M
2025-01-07 17.28 17.98 17.19 17.91 6.5M
2025-01-06 17.50 17.66 16.62 17.25 8.6M
2025-01-03 18.46 18.86 17.35 17.46 9.8M
2025-01-02 18.04 18.87 17.92 18.35 11.0M