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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	43.18	43.73	43.73	43.85	42.97	33.18M
July 03, 2025	42.81	43.38	43.38	43.58	42.4	41.36M
July 02, 2025	42	42.57	42.57	42.63	41.9	32.77M
July 01, 2025	42.02	41.99	41.99	42.3	41.66	18.51M
June 30, 2025	41.81	42.01	42.01	42.21	41.58	20.69M
June 27, 2025	41.79	41.67	41.67	42.08	41.51	17.68M
June 26, 2025	41.55	41.8	41.8	42.24	41.37	26.9M
June 25, 2025	41.79	42.03	41.46	42.09	41.36	28.25M
June 24, 2025	41.85	41.82	41.82	42.22	41.28	25.28M
June 23, 2025	42.01	41.68	41.68	42.83	41.5	23.63M
June 20, 2025	42.39	41.83	41.83	42.7	41.83	32.22M
June 19, 2025	42.59	42.3	42.3	42.9	41.95	20.57M
June 18, 2025	42.98	42.49	42.49	43.27	42.44	19.38M
June 17, 2025	43	43.04	43.04	43.42	42.83	17.81M
June 16, 2025	43.61	42.96	42.96	43.61	42.91	33.93M
June 13, 2025	43.62	43.78	43.78	44.1	43.15	38.3M
June 12, 2025	44	43.78	43.78	44.27	43.54	29.91M
June 11, 2025	42.48	44.38	44.38	44.58	42.35	76.47M
June 10, 2025	42.8	42.35	42.35	43.05	42.04	29.52M
June 09, 2025	41.14	42.83	42.83	42.97	40.98	62.6M
June 06, 2025	41	41.14	41.14	41.44	40.7	27.23M
June 05, 2025	41.6	40.8	40.8	41.74	40.72	27.67M
June 04, 2025	41.41	41.75	41.75	41.76	40.88	47.22M
June 03, 2025	40.06	41.54	41.54	41.78	40.03	63.68M
May 30, 2025	38.84	40.44	40.44	40.66	38.79	82.43M
May 29, 2025	38.34	38.66	38.66	38.7	38.16	19.59M
May 28, 2025	38.77	38.4	38.4	38.94	38.36	20.14M
May 27, 2025	39.3	38.79	38.79	39.62	38.79	19.99M
May 26, 2025	39.5	39.38	39.38	39.66	39.16	17.35M

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