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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	48.6	48.45	48.45	48.72	48.07	16.08M
November 18, 2025	48	48.6	48.6	48.95	47.96	21.95M
November 17, 2025	49.6	48.46	48.46	49.65	47.63	44.52M
November 14, 2025	50.18	49.87	49.87	50.73	49.87	25.23M
November 13, 2025	50.1	50.57	50.57	50.68	49.65	28.87M
November 12, 2025	50.41	50.14	50.14	50.84	49.88	24.49M
November 11, 2025	51.65	50.58	50.58	51.65	50.46	37.34M
November 10, 2025	50.37	51.67	51.67	51.8	49.51	54.98M
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

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