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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	49.31	49.71	49.71	50.29	49.14	28.77M
November 06, 2025	49.21	49.25	49.25	50	48.97	29.44M
November 05, 2025	49.05	49.43	49.43	49.88	48.77	24.14M
November 04, 2025	51	49.5	49.5	51.11	49.35	42.01M
November 03, 2025	50.35	51.19	51.19	51.94	50.35	49.35M
October 31, 2025	50.02	50.3	50.3	51.68	50.02	44.2M
October 30, 2025	50.5	49.68	49.68	50.55	49.41	29.68M
October 29, 2025	50.13	50.4	50.4	50.91	50.09	21.84M
October 28, 2025	50.24	50.42	50.42	50.98	50	27.27M
October 27, 2025	48.88	50.25	50.25	50.59	48.6	45.3M
October 24, 2025	49.02	48.86	48.86	49.64	48.45	29.88M
October 23, 2025	48.76	48.71	48.71	49.12	48.18	21.7M
October 22, 2025	49.46	48.7	48.7	49.78	48.47	36.92M
October 21, 2025	49.48	49.46	49.46	50.02	49.18	30.63M
October 20, 2025	50.6	49.48	49.48	50.8	49.22	39.46M
October 17, 2025	51.1	50.62	50.62	51.48	50.38	32.16M
October 16, 2025	52.68	51.33	51.33	52.69	51.33	32.12M
October 15, 2025	53.61	53.27	52.34	54	52.53	35.6M
October 14, 2025	53.2	53.7	52.76	54.4	52.88	58.97M
October 13, 2025	52.27	53.1	52.18	54.18	52.27	51.52M
October 10, 2025	52.77	53.22	53.22	54.09	52.34	55.42M
October 09, 2025	51.94	52.85	52.85	52.9	50.6	63.1M
September 30, 2025	52.88	53	53	53.34	51.96	39.59M
September 29, 2025	51.8	53	53	53.15	51.07	50.18M
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

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