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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	52.73	52.47	52.47	53.25	52.3	35.27M
September 25, 2025	53.97	52.84	52.84	54.2	52.38	41.03M
September 24, 2025	53.1	53.96	53.96	54.25	52.81	37.01M
September 23, 2025	53.1	53.22	53.22	54.25	52.72	39.72M
September 22, 2025	53.84	53.56	53.56	53.84	52.55	42.32M
September 19, 2025	54.3	54.38	54.38	54.95	53.73	49.02M
September 18, 2025	56.2	54.75	54.75	56.5	54.25	50.68M
September 17, 2025	57.36	56.19	56.19	57.58	55.61	54.7M
September 16, 2025	58.8	57.35	57.35	58.86	56.32	63.73M
September 15, 2025	57.5	58.77	58.77	59.68	57.13	70.42M
September 12, 2025	57.4	57.54	57.54	58.46	57.1	56.71M
September 11, 2025	54.95	57.45	57.45	58.49	54.93	93.2M
September 10, 2025	54.2	54.4	54.4	54.96	53.12	34.25M
September 09, 2025	55.64	54.58	54.58	55.87	54.13	45.53M
September 08, 2025	54.5	55.65	55.65	56.3	54.5	57.79M
September 05, 2025	52.89	53.7	53.7	53.7	52.02	32.69M
September 04, 2025	53.85	52.83	52.83	54.14	52.05	48.8M
September 03, 2025	54.75	53.84	53.84	55.85	53.6	35.87M
September 02, 2025	54.55	54.75	54.75	56.45	54.5	56.52M
September 01, 2025	55.23	54.8	54.8	55.48	53.98	40.75M
August 29, 2025	54.5	54.96	54.96	55.5	54.3	41.24M
August 28, 2025	54.3	54.5	54.5	54.8	53.5	57.07M
August 27, 2025	54.7	54.5	54.5	55.99	54.42	65.77M
August 26, 2025	51.29	55.06	55.06	56.23	50.91	114.33M
August 25, 2025	50.37	51.38	51.38	51.45	50.1	60.26M
August 22, 2025	50.48	50.35	50.35	50.74	49.58	57.51M
August 21, 2025	49.63	50.21	50.21	51.76	48.36	115.12M
August 20, 2025	46.9	47.5	47.5	47.66	46.24	41.44M
August 19, 2025	46.38	46.71	46.71	47.38	46.36	38.35M
August 18, 2025	46.07	46.33	46.33	46.33	45.71	39.3M
August 15, 2025	46.27	46.07	46.07	46.53	45.76	40.19M
August 14, 2025	46.71	46.47	46.47	47.26	46.42	26.49M
August 13, 2025	47.07	46.89	46.89	47.38	46.2	32.38M
August 12, 2025	46.75	47.02	47.02	47.25	46.7	23.44M
August 11, 2025	47.22	46.75	46.75	47.22	46.3	26.55M
August 08, 2025	46.89	46.95	46.95	47.39	46.6	26.25M
August 07, 2025	46.78	46.67	46.67	47.37	46.33	21.52M
August 06, 2025	46.24	46.77	46.77	47.1	46.1	31.2M
August 05, 2025	46.19	46.26	46.26	46.45	45.88	26.58M
August 04, 2025	45.8	45.91	45.91	46.17	45.64	22.9M
August 01, 2025	46.41	45.81	45.81	46.59	45.7	30.18M
July 31, 2025	46.78	46.36	46.36	46.99	46.1	39.82M
July 30, 2025	47.28	47.27	47.27	48.3	46.89	42.16M
July 29, 2025	48.1	47.28	47.28	48.32	47.1	43.62M
July 28, 2025	48.4	48.34	48.34	49	48.05	35.21M
July 25, 2025	48.33	48.58	48.58	49.2	48.29	40.56M
July 24, 2025	48.5	48.27	48.27	48.57	47.92	44.91M
July 23, 2025	49.58	49.09	49.09	50.08	48.71	80.81M
July 22, 2025	47.28	48.42	48.42	48.49	47.02	49.98M
July 21, 2025	46.17	47.33	47.33	47.5	46.13	53.2M
July 18, 2025	45.33	46.04	46.04	46.51	45.23	34.01M
July 17, 2025	45.14	45.28	45.28	46.22	45.14	24.29M
July 16, 2025	44.78	45.14	45.14	45.18	44.48	27.44M
July 15, 2025	45.63	44.89	44.89	45.76	44.7	37.81M
July 14, 2025	45.7	45.51	45.51	45.95	45.25	34.03M
July 11, 2025	45.86	45.69	45.69	46.86	45.48	49.6M
July 10, 2025	46	45.31	45.31	46.02	44.7	61.09M
July 09, 2025	43.65	45.1	45.1	45.6	43.63	69.23M
July 08, 2025	43.45	43.67	43.67	43.84	42.99	32.37M
July 07, 2025	43.6	43.44	43.44	43.85	43.26	20.21M

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