Muyuan Foods Co., Ltd. - 002714.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	45.24	45.35	45.35	46.08	45.02	30.18M
February 12, 2026	45.81	45.24	45.24	46.08	45.17	27.92M
February 11, 2026	45.88	46.03	46.03	46.17	45.35	28.61M
February 10, 2026	46.46	45.92	45.92	46.94	45.83	30.04M
February 09, 2026	46.16	46.65	46.65	47.29	46.08	33.47M
February 06, 2026	46.09	46.41	46.41	47.05	46.05	36.15M
February 05, 2026	46.84	46.73	46.73	47.49	46.4	41.54M
February 04, 2026	45.75	46.86	46.86	46.96	45.48	53.84M
February 03, 2026	45.01	45.68	45.68	45.71	44.65	37.44M
February 02, 2026	46.03	45.1	45.1	46.33	44.91	57.94M
January 30, 2026	46.1	46	46	47.79	45.88	92.2M
January 29, 2026	44.85	46.33	46.33	46.36	44.65	61.78M
January 28, 2026	44.88	45.14	45.14	45.33	44.2	61.6M
January 27, 2026	46.51	45.03	45.03	46.52	45	58.88M
January 26, 2026	46	46.51	46.51	46.88	45.52	59.14M
January 23, 2026	45.62	46.01	46.01	46.01	45.45	45.34M
January 22, 2026	46.23	45.62	45.62	46.55	45.49	50.87M
January 21, 2026	46.88	46.27	46.27	46.96	46.12	45.59M
January 20, 2026	47.23	46.84	46.84	47.41	46.75	39.92M
January 19, 2026	47.33	47.18	47.18	47.76	47	37.4M
January 16, 2026	48.31	47.33	47.33	48.41	47.12	57.6M
January 15, 2026	48.48	48.3	48.3	48.73	48.18	36.38M
January 14, 2026	48.19	48.4	48.4	48.69	47.9	42.78M
January 13, 2026	49.45	48.18	48.18	49.52	48.1	49.9M
January 12, 2026	49.76	49.35	49.35	49.79	48.8	36.15M
January 09, 2026	50.1	49.76	49.76	50.52	49.58	34.93M
January 08, 2026	51.28	50.16	50.16	51.32	50.06	26.37M
January 07, 2026	51.19	50.8	50.8	51.85	50.68	35.85M
January 06, 2026	49.83	51.38	51.38	51.45	49.49	44.02M
January 05, 2026	50.6	50.1	50.1	50.72	49.78	29.94M
December 31, 2025	50.5	50.58	50.58	50.77	50.02	26.66M
December 30, 2025	50	50.89	50.89	51.35	49.93	46.03M
December 29, 2025	48.1	49.9	49.9	50.59	48.1	67.17M
December 26, 2025	47.8	47.95	47.95	48.08	47.59	23.2M
December 25, 2025	47.9	47.95	47.95	48.11	47.72	24.3M
December 24, 2025	49.17	48.12	48.12	49.27	47.6	42.46M
December 23, 2025	49.55	49.34	49.34	49.8	49.22	19.71M
December 22, 2025	49.5	49.59	49.59	49.86	48.72	36.26M
December 19, 2025	49.4	49.19	49.19	50.2	49.05	41.32M
December 18, 2025	49.18	49.48	49.48	50.14	48.99	22.71M
December 17, 2025	49.75	49.59	49.59	49.88	48.3	27.53M
December 16, 2025	49.26	49.06	49.06	49.59	48.76	17.27M
December 15, 2025	48.75	49.25	49.25	49.9	48.62	29.47M
December 12, 2025	47.35	48.78	48.78	48.96	47.12	43.25M
December 11, 2025	47.88	47.34	47.34	47.9	46.88	35.37M
December 10, 2025	47.8	47.99	47.99	48.07	47.35	19.39M
December 09, 2025	48.48	48	48	49.11	47.88	27.3M
December 08, 2025	48.77	48.38	48.38	48.88	48.1	27.12M
December 05, 2025	48.87	48.83	48.83	49.29	48.62	17.69M
December 04, 2025	50.01	48.96	48.96	50.01	48.7	15.04M
December 03, 2025	49	48.8	48.8	49.29	48.64	19.14M
December 02, 2025	49.55	49.13	49.13	49.82	49.06	17.58M
December 01, 2025	50.96	49.7	49.7	50.98	49.37	37.09M
November 28, 2025	50.01	50.75	50.75	50.8	49.78	28.52M
November 27, 2025	49.71	49.9	49.9	50.5	49.2	22.99M
November 26, 2025	50	49.6	49.6	50.88	49.52	24.84M
November 25, 2025	49.21	49.83	49.83	50.6	48.71	43.72M
November 24, 2025	49.34	49.46	49.46	50.81	48.97	49.98M
November 21, 2025	48	47.89	47.89	48.97	47.84	30.61M
November 20, 2025	48.45	48.22	48.22	48.9	48.11	17.12M

Muyuan Foods Co., Ltd. (002714.SZ) SHZ