China Shengmu Organic Milk Limited - 1432.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.45	0.44	0.44	0.45	0.42	24.86M
August 15, 2025	0.45	0.45	0.45	0.48	0.42	35.45M
August 14, 2025	0.49	0.46	0.46	0.5	0.44	23.89M
August 13, 2025	0.45	0.48	0.48	0.49	0.44	26.56M
August 12, 2025	0.45	0.44	0.44	0.5	0.43	87.95M
August 11, 2025	0.4	0.44	0.44	0.45	0.4	34.66M
August 08, 2025	0.39	0.4	0.4	0.41	0.38	30.94M
August 07, 2025	0.39	0.39	0.39	0.4	0.38	19.62M
August 06, 2025	0.36	0.4	0.4	0.41	0.35	40.33M
August 05, 2025	0.32	0.36	0.36	0.38	0.32	61.63M
August 04, 2025	0.3	0.32	0.32	0.32	0.3	10.42M
August 01, 2025	0.31	0.3	0.3	0.31	0.3	8.33M
July 31, 2025	0.3	0.31	0.31	0.32	0.3	14.07M
July 30, 2025	0.3	0.3	0.3	0.31	0.29	12.33M
July 29, 2025	0.3	0.3	0.3	0.31	0.28	13.13M
July 28, 2025	0.31	0.31	0.31	0.31	0.29	9.89M
July 25, 2025	0.33	0.31	0.31	0.33	0.3	15.13M
July 24, 2025	0.33	0.33	0.33	0.33	0.32	12.81M
July 23, 2025	0.33	0.33	0.33	0.33	0.31	19.75M
July 22, 2025	0.31	0.32	0.32	0.33	0.31	39.87M
July 21, 2025	0.31	0.31	0.31	0.32	0.3	17.93M
July 18, 2025	0.31	0.3	0.3	0.31	0.29	8.49M
July 17, 2025	0.31	0.3	0.31	0.32	0.3	10.86M
July 16, 2025	0.3	0.3	0.3	0.3	0.29	10.15M
July 15, 2025	0.31	0.3	0.3	0.31	0.28	9.64M
July 14, 2025	0.3	0.31	0.31	0.32	0.3	27.62M
July 11, 2025	0.31	0.29	0.29	0.31	0.28	19.21M
July 10, 2025	0.29	0.3	0.3	0.31	0.28	10.3M
July 09, 2025	0.28	0.3	0.3	0.31	0.28	11.41M
July 08, 2025	0.26	0.28	0.28	0.29	0.26	9.84M
July 07, 2025	0.25	0.25	0.25	0.26	0.25	1.89M
July 04, 2025	0.24	0.26	0.26	0.26	0.24	2.27M
July 03, 2025	0.24	0.24	0.24	0.24	0.24	3.19M
July 02, 2025	0.24	0.24	0.24	0.24	0.24	1.63M
June 30, 2025	0.25	0.24	0.24	0.25	0.24	2.73M
June 27, 2025	0.25	0.25	0.25	0.25	0.24	7.26M
June 26, 2025	0.25	0.25	0.25	0.25	0.25	5.27M
June 25, 2025	0.26	0.25	0.25	0.27	0.25	8.25M
June 24, 2025	0.27	0.26	0.26	0.27	0.26	7.32M
June 23, 2025	0.27	0.27	0.27	0.27	0.26	973,000
June 20, 2025	0.26	0.27	0.27	0.27	0.24	8.92M
June 19, 2025	0.27	0.26	0.26	0.27	0.25	4.82M
June 18, 2025	0.27	0.27	0.27	0.28	0.27	2.81M
June 17, 2025	0.28	0.27	0.27	0.28	0.26	6.13M
June 16, 2025	0.27	0.28	0.28	0.3	0.25	17.42M
June 13, 2025	0.29	0.28	0.28	0.29	0.27	10.95M
June 12, 2025	0.3	0.3	0.3	0.31	0.28	16.82M
June 11, 2025	0.27	0.3	0.3	0.31	0.27	36.84M
June 10, 2025	0.27	0.27	0.27	0.27	0.26	8.17M
June 09, 2025	0.28	0.27	0.27	0.28	0.25	10.65M
June 06, 2025	0.22	0.27	0.27	0.28	0.22	21.66M
June 05, 2025	0.22	0.22	0.22	0.24	0.21	12.6M
June 04, 2025	0.2	0.21	0.21	0.22	0.2	10.61M
June 03, 2025	0.19	0.2	0.2	0.2	0.19	1.57M
June 02, 2025	0.2	0.19	0.19	0.2	0.19	396,000
May 30, 2025	0.2	0.2	0.2	0.21	0.2	3.34M
May 29, 2025	0.19	0.2	0.2	0.2	0.19	4.19M
May 28, 2025	0.19	0.19	0.19	0.19	0.19	1.7M
May 27, 2025	0.18	0.19	0.19	0.19	0.18	3.94M
May 26, 2025	0.18	0.18	0.18	0.18	0.18	224,000

China Shengmu Organic Milk Limited (1432.HK) HKSE