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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	0.36	0.36	0.36	0.38	0.35	11.11M
September 05, 2025	0.36	0.37	0.37	0.38	0.35	9.39M
September 04, 2025	0.36	0.36	0.36	0.37	0.35	14.3M
September 03, 2025	0.35	0.36	0.36	0.36	0.33	16.25M
September 02, 2025	0.36	0.35	0.35	0.36	0.34	15.51M
September 01, 2025	0.39	0.36	0.36	0.39	0.36	23.23M
August 29, 2025	0.39	0.38	0.38	0.39	0.37	9.35M
August 28, 2025	0.4	0.37	0.37	0.41	0.37	34.13M
August 27, 2025	0.44	0.41	0.41	0.45	0.4	27.68M
August 26, 2025	0.43	0.44	0.44	0.45	0.43	27.35M
August 25, 2025	0.42	0.44	0.44	0.46	0.42	55.42M
August 22, 2025	0.42	0.41	0.41	0.42	0.4	11.67M
August 21, 2025	0.42	0.42	0.42	0.43	0.4	14.93M
August 20, 2025	0.4	0.42	0.42	0.42	0.39	9.96M
August 19, 2025	0.43	0.4	0.4	0.44	0.38	43.02M
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

China Shengmu Organic Milk Limited (1432.HK) HKSE