Stock listing
Shanghai:600882 Shanghai Milkground Food Tech Co., Ltd. (妙可蓝多) 股价
Follow Shanghai Milkground Food Tech Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:600882
¥19.63 CNY +0.14 (+0.7%)
Close on Nov 3, 2026
- Day range
- ¥19.27 – ¥19.70 CNYNov 3, 2026
- Volume
- 5.76M sharesNov 3, 2026
- Market cap
- ¥9.98B CNYAt the close on Nov 3, 2026 · price × 508.5M shares outstanding
- 52-week range
- ¥15.75 – ¥29.91 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥130.2M CNYMedian day 5.93M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SSE:600882 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥19.63 | +0.14 | +0.7% | ¥19.32 | ¥19.70 | ¥19.27 | 5,760,750 | |
| ¥19.49 | +1.11 | +6.0% | ¥18.61 | ¥19.85 | ¥18.23 | 9,267,807 | |
| ¥18.38 | +0.48 | +2.7% | ¥17.73 | ¥18.70 | ¥17.65 | 7,905,801 | |
| ¥17.90 | -0.83 | -4.4% | ¥18.67 | ¥18.71 | ¥17.70 | 7,391,669 | |
| ¥18.73 | -0.27 | -1.4% | ¥19.03 | ¥19.20 | ¥18.63 | 5,284,788 | |
| ¥19.00 | -0.92 | -4.6% | ¥19.69 | ¥19.90 | ¥18.92 | 6,957,915 | |
| ¥19.92 | +0.53 | +2.7% | ¥19.28 | ¥20.18 | ¥19.19 | 6,077,188 | |
| ¥19.39 | +0.49 | +2.6% | ¥18.78 | ¥19.44 | ¥18.73 | 5,928,037 | |
| ¥18.90 | +0.07 | +0.4% | ¥18.73 | ¥19.07 | ¥18.30 | 6,157,071 | |
| ¥18.83 | -0.67 | -3.4% | ¥19.49 | ¥19.56 | ¥18.81 | 4,920,899 | |
| ¥19.50 | +0.25 | +1.3% | ¥19.24 | ¥19.70 | ¥19.17 | 5,550,880 | |
| ¥19.25 | +0.29 | +1.5% | ¥18.88 | ¥19.94 | ¥18.78 | 7,691,289 | |
| ¥18.96 | -0.59 | -3.0% | ¥19.70 | ¥19.79 | ¥18.81 | 7,249,219 | |
| ¥19.55 | +0.06 | +0.3% | ¥19.01 | ¥20.18 | ¥19.01 | 9,030,777 | |
| ¥19.49 | -0.42 | -2.1% | ¥19.86 | ¥20.25 | ¥19.42 | 9,573,383 | |
| ¥19.91 | -0.47 | -2.3% | ¥20.36 | ¥20.61 | ¥19.87 | 12,240,345 | |
| ¥20.38 | -0.75 | -3.5% | ¥21.50 | ¥21.50 | ¥20.29 | 16,386,817 | |
| ¥21.13 | +1.92 | +10.0% | ¥19.99 | ¥21.13 | ¥19.44 | 15,613,151 | |
| ¥19.21 | -0.10 | -0.5% | ¥19.26 | ¥19.54 | ¥19.11 | 3,823,834 | |
| ¥19.31 | +0.60 | +3.2% | ¥18.71 | ¥19.41 | ¥18.56 | 4,157,676 | |
| ¥18.71 | -0.37 | -1.9% | ¥19.25 | ¥19.25 | ¥18.60 | 3,162,689 | |
| ¥19.08 | +0.04 | +0.2% | ¥19.09 | ¥19.30 | ¥18.97 | 2,881,810 | |
| ¥19.04 | -0.17 | -0.9% | ¥19.19 | ¥19.29 | ¥19.00 | 1,999,006 | |
| ¥19.21 | -0.36 | -1.8% | ¥19.56 | ¥19.56 | ¥19.14 | 2,532,633 | |
| ¥19.57 | +0.09 | +0.5% | ¥19.49 | ¥19.69 | ¥19.35 | 3,450,100 | |
| ¥19.48 | +0.36 | +1.9% | ¥19.14 | ¥19.58 | ¥19.12 | 3,025,957 | |
| ¥19.12 | -0.07 | -0.4% | ¥19.15 | ¥19.39 | ¥19.10 | 3,095,718 | |
| ¥19.19 | +0.17 | +0.9% | ¥19.02 | ¥19.21 | ¥18.82 | 2,441,495 | |
| ¥19.02 | +0.24 | +1.3% | ¥18.73 | ¥19.09 | ¥18.45 | 3,692,708 | |
| ¥18.78 | -0.47 | -2.4% | ¥19.25 | ¥19.29 | ¥18.64 | 4,203,900 | |
| ¥19.25 | -0.06 | -0.3% | ¥19.29 | ¥19.45 | ¥19.00 | 3,619,295 | |
| ¥19.31 | -0.85 | -4.2% | ¥20.06 | ¥20.10 | ¥19.15 | 8,034,565 | |
| ¥20.16 | -0.26 | -1.3% | ¥20.28 | ¥20.48 | ¥20.15 | 3,362,496 | |
| ¥20.42 | -0.42 | -2.0% | ¥20.80 | ¥20.86 | ¥20.21 | 3,976,206 | |
| ¥20.84 | -0.02 | -0.1% | ¥20.85 | ¥21.03 | ¥20.60 | 4,202,334 | |
| ¥20.86 | -0.31 | -1.5% | ¥21.17 | ¥21.43 | ¥20.83 | 5,682,200 | |
| ¥21.17 | +0.83 | +4.1% | ¥20.34 | ¥21.35 | ¥20.20 | 8,185,482 | |
| ¥20.34 | +0.09 | +0.4% | ¥20.12 | ¥20.48 | ¥20.10 | 4,005,600 | |
| ¥20.25 | -0.35 | -1.7% | ¥20.55 | ¥20.58 | ¥20.10 | 4,486,770 | |
| ¥20.60 | +0.60 | +3.0% | ¥19.99 | ¥21.03 | ¥19.90 | 7,648,898 | |
| ¥20.00 | -0.42 | -2.1% | ¥20.70 | ¥20.72 | ¥19.93 | 3,670,500 | |
| ¥20.42 | -0.16 | -0.8% | ¥20.49 | ¥20.73 | ¥20.38 | 3,322,517 | |
| ¥20.58 | +0.32 | +1.6% | ¥20.22 | ¥20.70 | ¥20.14 | 4,681,600 | |
| ¥20.26 | -0.11 | -0.5% | ¥20.50 | ¥20.53 | ¥20.16 | 4,045,200 | |
| ¥20.37 | +0.54 | +2.7% | ¥19.69 | ¥20.49 | ¥19.69 | 5,775,215 | |
| ¥19.83 | -0.34 | -1.7% | ¥20.04 | ¥20.29 | ¥19.60 | 7,268,252 | |
| ¥20.17 | -0.68 | -3.3% | ¥20.77 | ¥20.80 | ¥20.17 | 5,746,150 | |
| ¥20.85 | -0.20 | -1.0% | ¥20.80 | ¥21.03 | ¥20.30 | 7,772,124 | |
| ¥21.05 | +0.19 | +0.9% | ¥20.92 | ¥21.35 | ¥20.70 | 10,229,503 | |
| ¥20.86 | 0.00 | 0.0% | ¥20.78 | ¥21.12 | ¥20.60 | 7,334,828 | |
| ¥20.86 | -0.32 | -1.5% | ¥21.19 | ¥21.55 | ¥20.56 | 9,758,441 | |
| ¥21.18 | -0.52 | -2.4% | ¥21.63 | ¥21.70 | ¥21.11 | 6,650,101 | |
| ¥21.70 | -0.49 | -2.2% | ¥22.04 | ¥22.13 | ¥21.66 | 6,545,464 | |
| ¥22.19 | -0.02 | -0.1% | ¥22.17 | ¥22.40 | ¥21.80 | 7,353,060 | |
| ¥22.21 | -0.25 | -1.1% | ¥22.38 | ¥22.60 | ¥22.17 | 5,309,149 | |
| ¥22.46 | +0.10 | +0.4% | ¥22.36 | ¥22.71 | ¥22.20 | 7,932,748 | |
| ¥22.36 | +0.18 | +0.8% | ¥22.18 | ¥22.40 | ¥21.76 | 6,863,000 | |
| ¥22.18 | -0.31 | -1.4% | ¥22.35 | ¥22.48 | ¥21.62 | 9,489,248 | |
| ¥22.49 | +0.21 | +0.9% | ¥22.24 | ¥22.51 | ¥21.88 | 9,219,188 | |
| ¥22.28 | -0.14 | -0.6% | ¥22.38 | ¥22.65 | ¥22.00 | 9,560,307 | |
| ¥22.42 | -0.61 | -2.6% | ¥23.00 | ¥23.09 | ¥22.30 | 11,417,856 |
- Ticker
- Shanghai:600882
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 29, 2026
(600882)"Shanghai Milkground Food Tech Co., Ltd."Report for Q3 2026
Latest news
(600882)"Shanghai Milkground Food Tech Co., Ltd."Report for Q3 2026
Oct 29, 2026
Closed ¥17.90 (-4.4%) on Oct 29, 2026
(600882)"Shanghai Milkground Food Tech Co., Ltd."Announcement on Resolutions of the 3rd Extraordinary General Meeting in 2026
Oct 29, 2026
Closed ¥17.90 (-4.4%) on Oct 29, 2026
(600882)"Shanghai Milkground Food Tech Co., Ltd."Announcement on Resolutions of the 29th Meeting of the 12th Board of Directors
Oct 29, 2026
Closed ¥17.90 (-4.4%) on Oct 29, 2026
(600882)"Shanghai Milkground Food Tech Co., Ltd."Announcement on Redemption upon Maturity of Cash Management Products Purchased with Certain Idle Raised Funds
Oct 29, 2026
Closed ¥17.90 (-4.4%) on Oct 29, 2026
(600882)"Shanghai Milkground Food Tech Co., Ltd."Announcement on Industry-related Periodic Operating Data for Q3 2026
Oct 29, 2026
Closed ¥17.90 (-4.4%) on Oct 29, 2026
(600882)"Shanghai Milkground Food Tech Co., Ltd."Announcement on Appointment of Securities Affairs Representative
Oct 29, 2026
Closed ¥17.90 (-4.4%) on Oct 29, 2026
(600882)"Shanghai Milkground Food Tech Co., Ltd."Announcement on Convening the Q3 2026 Performance Briefing
Oct 22, 2026
Closed ¥18.90 (+0.4%) on Oct 22, 2026
(600882)"Shanghai Milkground Food Tech Co., Ltd."Announcement on the Addition of an Interim Proposal to the 3rd Extraordinary General Meeting for 2026
Oct 20, 2026
Closed ¥19.50 (+1.3%) on Oct 20, 2026
(600882)"Shanghai Milkground Food Tech Co., Ltd."Notice on Convening the 3rd Extraordinary General Meeting in 2026
Oct 13, 2026
Closed ¥19.91 (-2.3%) on Oct 13, 2026
(600882)"Shanghai Milkground Food Tech Co., Ltd."Announcement on Use of Idle Self-owned Funds and Raised Funds for Cash Management
Oct 13, 2026
Closed ¥19.91 (-2.3%) on Oct 13, 2026
Shanghai Milkground Food Tech Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 58 in the last 12 months · 71 in all · newest Oct 29, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Shanghai Milkground Food Tech Co., Ltd.