Muyuan Foods Co., Ltd. (SHE:002714)
China
· Delayed Price · Currency is CNY 49.41
+0.07 (0.14%)
At close: Mar 9, 2026
Muyuan Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.60 | 50.76 | 49.21 | 49.41 | 49.41 | 0.14% | 83,824,290 |
| Mar 6, 2026 | 46.67 | 49.53 | 46.55 | 49.34 | 49.34 | 5.43% | 90,999,749 |
| Mar 5, 2026 | 47.13 | 47.18 | 46.18 | 46.80 | 46.80 | -0.70% | 32,351,340 |
| Mar 4, 2026 | 46.69 | 47.23 | 46.26 | 47.13 | 47.13 | 1.29% | 54,724,680 |
| Mar 3, 2026 | 46.70 | 47.50 | 46.46 | 46.53 | 46.53 | -0.60% | 44,967,840 |
| Mar 2, 2026 | 46.50 | 48.14 | 46.42 | 46.81 | 46.81 | -0.19% | 51,336,910 |
| Feb 27, 2026 | 45.15 | 47.06 | 45.15 | 46.90 | 46.90 | 3.92% | 71,846,970 |
| Feb 26, 2026 | 45.03 | 45.98 | 44.91 | 45.13 | 45.13 | 0.76% | 38,872,490 |
| Feb 25, 2026 | 44.51 | 45.09 | 44.41 | 44.79 | 44.79 | 0.52% | 28,359,170 |
| Feb 24, 2026 | 45.51 | 45.86 | 44.40 | 44.56 | 44.56 | -1.74% | 39,137,600 |
| Feb 13, 2026 | 45.24 | 46.08 | 45.02 | 45.35 | 45.35 | 0.24% | 29,893,370 |
| Feb 12, 2026 | 45.81 | 46.08 | 45.17 | 45.24 | 45.24 | -1.72% | 27,639,130 |
| Feb 11, 2026 | 45.88 | 46.17 | 45.35 | 46.03 | 46.03 | 0.24% | 28,609,860 |
| Feb 10, 2026 | 46.46 | 46.94 | 45.83 | 45.92 | 45.92 | -1.56% | 29,733,800 |
| Feb 9, 2026 | 46.16 | 47.29 | 46.08 | 46.65 | 46.65 | 0.52% | 33,471,960 |
| Feb 6, 2026 | 46.09 | 47.05 | 46.05 | 46.41 | 46.41 | -0.68% | 35,901,960 |
| Feb 5, 2026 | 46.84 | 47.49 | 46.40 | 46.73 | 46.73 | -0.28% | 41,535,903 |
| Feb 4, 2026 | 45.75 | 46.96 | 45.48 | 46.86 | 46.86 | 2.58% | 53,840,090 |
| Feb 3, 2026 | 45.01 | 45.71 | 44.65 | 45.68 | 45.68 | 1.29% | 37,435,380 |
| Feb 2, 2026 | 46.03 | 46.33 | 44.91 | 45.10 | 45.10 | -1.96% | 57,938,560 |
| Jan 30, 2026 | 46.10 | 47.79 | 45.88 | 46.00 | 46.00 | -0.71% | 91,333,570 |
| Jan 29, 2026 | 44.85 | 46.36 | 44.65 | 46.33 | 46.33 | 2.64% | 61,784,470 |
| Jan 28, 2026 | 44.88 | 45.33 | 44.20 | 45.14 | 45.14 | 0.24% | 61,603,430 |
| Jan 27, 2026 | 46.51 | 46.52 | 45.00 | 45.03 | 45.03 | -3.18% | 58,339,880 |
| Jan 26, 2026 | 46.00 | 46.88 | 45.52 | 46.51 | 46.51 | 1.09% | 59,143,030 |
| Jan 23, 2026 | 45.62 | 46.01 | 45.45 | 46.01 | 46.01 | 0.85% | 44,381,570 |
| Jan 22, 2026 | 46.23 | 46.55 | 45.49 | 45.62 | 45.62 | -1.40% | 50,343,400 |
| Jan 21, 2026 | 46.88 | 46.96 | 46.12 | 46.27 | 46.27 | -1.22% | 45,589,060 |
| Jan 20, 2026 | 47.23 | 47.41 | 46.75 | 46.84 | 46.84 | -0.72% | 39,677,410 |
| Jan 19, 2026 | 47.33 | 47.76 | 47.00 | 47.18 | 47.18 | -0.32% | 37,402,660 |
| Jan 16, 2026 | 48.31 | 48.41 | 47.12 | 47.33 | 47.33 | -2.01% | 57,598,190 |
| Jan 15, 2026 | 48.48 | 48.73 | 48.18 | 48.30 | 48.30 | -0.21% | 35,899,731 |
| Jan 14, 2026 | 48.19 | 48.69 | 47.90 | 48.40 | 48.40 | 0.46% | 42,783,080 |
| Jan 13, 2026 | 49.45 | 49.52 | 48.10 | 48.18 | 48.18 | -2.37% | 49,896,350 |
| Jan 12, 2026 | 49.76 | 49.79 | 48.80 | 49.35 | 49.35 | -0.82% | 35,757,470 |
| Jan 9, 2026 | 50.10 | 50.52 | 49.58 | 49.76 | 49.76 | -0.80% | 34,581,700 |
| Jan 8, 2026 | 51.28 | 51.32 | 50.06 | 50.16 | 50.16 | -1.26% | 25,923,948 |
| Jan 7, 2026 | 51.19 | 51.85 | 50.68 | 50.80 | 50.80 | -1.13% | 35,848,350 |
| Jan 6, 2026 | 49.83 | 51.45 | 49.49 | 51.38 | 51.38 | 2.55% | 43,576,220 |
| Jan 5, 2026 | 50.60 | 50.72 | 49.78 | 50.10 | 50.10 | -0.95% | 29,938,510 |
| Dec 31, 2025 | 50.50 | 50.77 | 50.02 | 50.58 | 50.58 | -0.61% | 26,662,980 |
| Dec 30, 2025 | 50.00 | 51.35 | 49.93 | 50.89 | 50.89 | 1.98% | 46,030,860 |
| Dec 29, 2025 | 48.10 | 50.59 | 48.10 | 49.90 | 49.90 | 4.07% | 67,166,230 |
| Dec 26, 2025 | 47.80 | 48.08 | 47.59 | 47.95 | 47.95 | - | 23,195,920 |
| Dec 25, 2025 | 47.90 | 48.11 | 47.72 | 47.95 | 47.95 | -0.35% | 24,053,200 |
| Dec 24, 2025 | 49.17 | 49.27 | 47.60 | 48.12 | 48.12 | -2.47% | 42,107,310 |
| Dec 23, 2025 | 49.55 | 49.80 | 49.22 | 49.34 | 49.34 | -0.50% | 19,714,980 |
| Dec 22, 2025 | 49.50 | 49.86 | 48.72 | 49.59 | 49.59 | 0.81% | 35,988,880 |
| Dec 19, 2025 | 49.40 | 50.20 | 49.05 | 49.19 | 49.19 | -0.59% | 36,131,067 |
| Dec 18, 2025 | 49.18 | 50.14 | 48.99 | 49.48 | 49.48 | -0.22% | 22,506,860 |
| Dec 17, 2025 | 49.75 | 49.88 | 48.30 | 49.59 | 49.59 | 1.08% | 27,264,270 |
| Dec 16, 2025 | 49.26 | 49.59 | 48.76 | 49.06 | 49.06 | -0.39% | 17,109,780 |
| Dec 15, 2025 | 48.75 | 49.90 | 48.62 | 49.25 | 49.25 | 0.96% | 29,471,040 |
| Dec 12, 2025 | 47.35 | 48.96 | 47.12 | 48.78 | 48.78 | 3.04% | 42,584,550 |
| Dec 11, 2025 | 47.88 | 47.90 | 46.88 | 47.34 | 47.34 | -1.35% | 35,034,920 |
| Dec 10, 2025 | 47.80 | 48.07 | 47.35 | 47.99 | 47.99 | -0.02% | 19,169,540 |
| Dec 9, 2025 | 48.48 | 49.11 | 47.88 | 48.00 | 48.00 | -0.79% | 27,302,780 |
| Dec 8, 2025 | 48.77 | 48.88 | 48.10 | 48.38 | 48.38 | -0.92% | 27,116,420 |
| Dec 5, 2025 | 48.87 | 49.29 | 48.62 | 48.83 | 48.83 | -0.27% | 17,687,090 |
| Dec 4, 2025 | 48.70 | 49.34 | 48.70 | 48.96 | 48.96 | 0.33% | 15,039,390 |
| Dec 3, 2025 | 49.00 | 49.29 | 48.64 | 48.80 | 48.80 | -0.67% | 19,142,090 |
| Dec 2, 2025 | 49.55 | 49.82 | 49.06 | 49.13 | 49.13 | -1.15% | 17,582,860 |
| Dec 1, 2025 | 50.96 | 50.98 | 49.37 | 49.70 | 49.70 | -2.07% | 37,088,100 |
| Nov 28, 2025 | 50.01 | 50.80 | 49.78 | 50.75 | 50.75 | 1.70% | 28,042,470 |
| Nov 27, 2025 | 49.71 | 50.50 | 49.20 | 49.90 | 49.90 | 0.60% | 22,994,300 |
| Nov 26, 2025 | 50.00 | 50.88 | 49.52 | 49.60 | 49.60 | -0.46% | 24,838,855 |
| Nov 25, 2025 | 49.21 | 50.60 | 48.71 | 49.83 | 49.83 | 0.75% | 43,328,370 |
| Nov 24, 2025 | 49.34 | 50.81 | 48.97 | 49.46 | 49.46 | 3.28% | 48,848,540 |
| Nov 21, 2025 | 48.00 | 48.97 | 47.84 | 47.89 | 47.89 | -0.68% | 30,323,440 |
| Nov 20, 2025 | 48.45 | 48.90 | 48.11 | 48.22 | 48.22 | -0.47% | 16,998,650 |
| Nov 19, 2025 | 48.60 | 48.72 | 48.07 | 48.45 | 48.45 | -0.31% | 15,878,130 |
| Nov 18, 2025 | 48.00 | 48.95 | 47.96 | 48.60 | 48.60 | 0.29% | 21,946,010 |
| Nov 17, 2025 | 49.60 | 49.65 | 47.63 | 48.46 | 48.46 | -2.83% | 44,517,500 |
| Nov 14, 2025 | 50.18 | 50.73 | 49.87 | 49.87 | 49.87 | -1.38% | 24,878,680 |
| Nov 13, 2025 | 50.10 | 50.68 | 49.65 | 50.57 | 50.57 | 0.86% | 28,544,500 |
| Nov 12, 2025 | 50.41 | 50.84 | 49.88 | 50.14 | 50.14 | -0.87% | 24,490,690 |
| Nov 11, 2025 | 51.65 | 51.65 | 50.46 | 50.58 | 50.58 | -2.11% | 37,340,420 |
| Nov 10, 2025 | 50.37 | 51.80 | 49.51 | 51.67 | 51.67 | 3.94% | 54,980,310 |
| Nov 7, 2025 | 49.31 | 50.29 | 49.14 | 49.71 | 49.71 | 0.93% | 28,554,160 |
| Nov 6, 2025 | 49.21 | 50.00 | 48.97 | 49.25 | 49.25 | -0.36% | 29,438,520 |
| Nov 5, 2025 | 49.05 | 49.88 | 48.77 | 49.43 | 49.43 | -0.14% | 24,137,820 |
| Nov 4, 2025 | 51.00 | 51.11 | 49.35 | 49.50 | 49.50 | -3.30% | 42,011,410 |
| Nov 3, 2025 | 50.35 | 51.94 | 50.35 | 51.19 | 51.19 | 1.77% | 49,345,350 |
| Oct 31, 2025 | 50.02 | 51.68 | 50.02 | 50.30 | 50.30 | 1.25% | 44,199,840 |
| Oct 30, 2025 | 50.50 | 50.55 | 49.41 | 49.68 | 49.68 | -1.43% | 29,675,190 |
| Oct 29, 2025 | 50.13 | 50.91 | 50.09 | 50.40 | 50.40 | -0.04% | 21,661,870 |
| Oct 28, 2025 | 50.24 | 50.98 | 50.00 | 50.42 | 50.42 | 0.34% | 27,267,330 |
| Oct 27, 2025 | 48.88 | 50.59 | 48.60 | 50.25 | 50.25 | 2.84% | 44,921,960 |
| Oct 24, 2025 | 49.02 | 49.64 | 48.45 | 48.86 | 48.86 | 0.31% | 29,528,250 |
| Oct 23, 2025 | 48.76 | 49.12 | 48.18 | 48.71 | 48.71 | 0.02% | 21,465,570 |
| Oct 22, 2025 | 49.46 | 49.78 | 48.47 | 48.70 | 48.70 | -1.54% | 36,451,900 |
| Oct 21, 2025 | 49.48 | 50.02 | 49.18 | 49.46 | 49.46 | -0.04% | 30,627,740 |
| Oct 20, 2025 | 50.60 | 50.80 | 49.22 | 49.48 | 49.48 | -2.25% | 39,460,160 |
| Oct 17, 2025 | 51.10 | 51.48 | 50.38 | 50.62 | 50.62 | -1.38% | 32,161,380 |
| Oct 16, 2025 | 52.68 | 52.69 | 51.33 | 51.33 | 51.33 | -3.64% | 31,718,510 |
| Oct 15, 2025 | 53.61 | 54.00 | 52.53 | 53.27 | 52.34 | -0.80% | 35,168,450 |
| Oct 14, 2025 | 53.20 | 54.40 | 52.88 | 53.70 | 52.76 | 1.13% | 58,971,780 |
| Oct 13, 2025 | 52.27 | 54.18 | 52.27 | 53.10 | 52.18 | -0.23% | 51,517,600 |
| Oct 10, 2025 | 52.77 | 54.09 | 52.34 | 53.22 | 52.29 | 0.70% | 54,987,290 |
| Oct 9, 2025 | 51.94 | 52.90 | 50.60 | 52.85 | 51.93 | -0.28% | 62,696,230 |