Shanghai Milkground Food Tech

妙可蓝多 SH600882 Forward-adjusted MAIN R Margin-eligible · 2022-10-24

19.31 +0.60 (+3.21%)

Sectors

ThemeDairy +1.92% ThemeBrokerage Investment +0.58% ThemeBank Shareholding +0.36% IndustryBeverage Manufacturing +1.91% RegionShanghai (excl. Pudong) +0.09%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

18.71

High

19.41

Low

18.56

Prev close

18.71

Amplitude

4.54%

Volume

4.2M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

19.07

MA10

19.17

MA20

19.66

MA60

20.68

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	18.71	19.41	18.56	19.31	4M
2	2026-09-29	19.25	19.25	18.60	18.71	3M
3	2026-09-28	19.09	19.30	18.97	19.08	3M
4	2026-09-24	19.19	19.29	19.00	19.04	2M
5	2026-09-23	19.56	19.56	19.14	19.21	3M
6	2026-09-22	19.49	19.69	19.35	19.57	3M
7	2026-09-21	19.14	19.58	19.12	19.48	3M
8	2026-09-18	19.15	19.39	19.10	19.12	3M
9	2026-09-17	19.02	19.21	18.82	19.19	2M
10	2026-09-16	18.73	19.09	18.45	19.02	4M
11	2026-09-15	19.25	19.29	18.64	18.78	4M
12	2026-09-14	19.29	19.45	19.00	19.25	4M

52W

Data range

15.75 25.1% 29.91

High/low over the last 250 trading days, and where the price sits.

← Stocks