Muyuan Foods Co., Ltd. (SHE:002714)
China
· Delayed Price · Currency is CNY 48.83
-0.13 (-0.27%)
At close: Dec 5, 2025
Muyuan Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 52.88 | 53.34 | 51.96 | 53.00 | 52.08 | - | 39,590,400 |
| Sep 29, 2025 | 51.80 | 53.15 | 51.07 | 53.00 | 52.08 | 1.01% | 49,505,520 |
| Sep 26, 2025 | 52.73 | 53.25 | 52.30 | 52.47 | 51.56 | -0.70% | 35,013,880 |
| Sep 25, 2025 | 53.97 | 54.20 | 52.38 | 52.84 | 51.92 | -2.08% | 41,027,390 |
| Sep 24, 2025 | 53.10 | 54.25 | 52.81 | 53.96 | 53.02 | 1.39% | 37,008,850 |
| Sep 23, 2025 | 53.10 | 54.25 | 52.72 | 53.22 | 52.29 | -0.63% | 39,244,640 |
| Sep 22, 2025 | 53.84 | 53.84 | 52.55 | 53.56 | 52.63 | -1.51% | 41,808,550 |
| Sep 19, 2025 | 54.30 | 54.95 | 53.73 | 54.38 | 53.43 | -0.68% | 44,078,680 |
| Sep 18, 2025 | 56.20 | 56.50 | 54.25 | 54.75 | 53.80 | -2.56% | 50,084,380 |
| Sep 17, 2025 | 57.36 | 57.58 | 55.61 | 56.19 | 55.21 | -2.02% | 54,702,870 |
| Sep 16, 2025 | 58.80 | 58.86 | 56.32 | 57.35 | 56.35 | -2.42% | 63,067,730 |
| Sep 15, 2025 | 57.50 | 59.68 | 57.13 | 58.77 | 57.75 | 2.14% | 69,812,270 |
| Sep 12, 2025 | 57.40 | 58.46 | 57.10 | 57.54 | 56.54 | 0.16% | 56,295,240 |
| Sep 11, 2025 | 54.95 | 58.49 | 54.93 | 57.45 | 56.45 | 5.61% | 93,201,830 |
| Sep 10, 2025 | 54.20 | 54.96 | 53.12 | 54.40 | 53.45 | -0.33% | 34,254,170 |
| Sep 9, 2025 | 55.64 | 55.87 | 54.13 | 54.58 | 53.63 | -1.92% | 45,024,440 |
| Sep 8, 2025 | 54.50 | 56.30 | 54.50 | 55.65 | 54.68 | 3.63% | 57,340,990 |
| Sep 5, 2025 | 52.89 | 53.70 | 52.02 | 53.70 | 52.76 | 1.65% | 32,301,290 |
| Sep 4, 2025 | 53.85 | 54.14 | 52.05 | 52.83 | 51.91 | -1.88% | 48,217,920 |
| Sep 3, 2025 | 54.75 | 55.85 | 53.60 | 53.84 | 52.90 | -1.66% | 35,867,070 |
| Sep 2, 2025 | 54.55 | 56.45 | 54.50 | 54.75 | 53.80 | -0.09% | 56,515,910 |
| Sep 1, 2025 | 55.23 | 55.48 | 53.98 | 54.80 | 53.85 | -0.29% | 40,504,720 |
| Aug 29, 2025 | 54.50 | 55.50 | 54.30 | 54.96 | 54.00 | 0.84% | 40,805,010 |
| Aug 28, 2025 | 54.30 | 54.80 | 53.50 | 54.50 | 53.55 | - | 57,073,140 |
| Aug 27, 2025 | 54.70 | 55.99 | 54.42 | 54.50 | 53.55 | -1.02% | 65,769,710 |
| Aug 26, 2025 | 51.29 | 56.23 | 50.91 | 55.06 | 54.10 | 7.16% | 114,327,900 |
| Aug 25, 2025 | 50.37 | 51.45 | 50.10 | 51.38 | 50.49 | 2.05% | 60,264,640 |
| Aug 22, 2025 | 50.48 | 50.74 | 49.58 | 50.35 | 49.47 | 0.28% | 56,957,170 |
| Aug 21, 2025 | 49.63 | 51.76 | 48.36 | 50.21 | 49.34 | 5.71% | 115,120,900 |
| Aug 20, 2025 | 46.90 | 47.66 | 46.24 | 47.50 | 46.67 | 1.69% | 40,971,240 |
| Aug 19, 2025 | 46.38 | 47.38 | 46.36 | 46.71 | 45.90 | 0.82% | 38,348,430 |
| Aug 18, 2025 | 46.07 | 46.33 | 45.71 | 46.33 | 45.52 | 0.56% | 38,658,010 |
| Aug 15, 2025 | 46.27 | 46.53 | 45.76 | 46.07 | 45.27 | -0.86% | 39,907,660 |
| Aug 14, 2025 | 46.71 | 47.26 | 46.42 | 46.47 | 45.66 | -0.90% | 26,490,580 |
| Aug 13, 2025 | 47.07 | 47.38 | 46.20 | 46.89 | 46.07 | -0.28% | 32,375,950 |
| Aug 12, 2025 | 46.75 | 47.25 | 46.70 | 47.02 | 46.20 | 0.58% | 23,440,990 |
| Aug 11, 2025 | 47.22 | 47.22 | 46.30 | 46.75 | 45.94 | -0.43% | 26,552,380 |
| Aug 8, 2025 | 46.89 | 47.39 | 46.60 | 46.95 | 46.13 | 0.60% | 25,851,670 |
| Aug 7, 2025 | 46.78 | 47.37 | 46.33 | 46.67 | 45.86 | -0.21% | 21,322,460 |
| Aug 6, 2025 | 46.24 | 47.10 | 46.10 | 46.77 | 45.96 | 1.10% | 31,199,500 |
| Aug 5, 2025 | 46.19 | 46.45 | 45.88 | 46.26 | 45.45 | 0.76% | 26,578,730 |
| Aug 4, 2025 | 45.80 | 46.17 | 45.64 | 45.91 | 45.11 | 0.22% | 22,682,430 |
| Aug 1, 2025 | 46.41 | 46.59 | 45.70 | 45.81 | 45.01 | -1.19% | 29,846,980 |
| Jul 31, 2025 | 46.78 | 46.99 | 46.10 | 46.36 | 45.55 | -1.93% | 39,540,980 |
| Jul 30, 2025 | 47.28 | 48.30 | 46.89 | 47.27 | 46.45 | -0.02% | 41,754,110 |
| Jul 29, 2025 | 48.10 | 48.32 | 47.10 | 47.28 | 46.46 | -2.19% | 43,622,030 |
| Jul 28, 2025 | 48.40 | 49.00 | 48.05 | 48.34 | 47.50 | -0.49% | 35,214,330 |
| Jul 25, 2025 | 48.33 | 49.20 | 48.29 | 48.58 | 47.73 | 0.64% | 40,359,790 |
| Jul 24, 2025 | 48.50 | 48.57 | 47.92 | 48.27 | 47.43 | -1.67% | 44,909,160 |
| Jul 23, 2025 | 49.58 | 50.08 | 48.71 | 49.09 | 48.24 | 1.38% | 80,808,810 |
| Jul 22, 2025 | 47.28 | 48.49 | 47.02 | 48.42 | 47.58 | 2.30% | 49,976,230 |
| Jul 21, 2025 | 46.17 | 47.50 | 46.13 | 47.33 | 46.51 | 2.80% | 52,633,820 |
| Jul 18, 2025 | 45.33 | 46.51 | 45.23 | 46.04 | 45.24 | 1.68% | 33,523,290 |
| Jul 17, 2025 | 45.14 | 46.22 | 45.14 | 45.28 | 44.49 | 0.31% | 24,165,660 |
| Jul 16, 2025 | 44.78 | 45.18 | 44.48 | 45.14 | 44.35 | 0.56% | 27,443,600 |
| Jul 15, 2025 | 45.63 | 45.76 | 44.70 | 44.89 | 44.11 | -1.36% | 37,813,130 |
| Jul 14, 2025 | 45.70 | 45.95 | 45.25 | 45.51 | 44.72 | -0.39% | 34,033,730 |
| Jul 11, 2025 | 45.86 | 46.86 | 45.48 | 45.69 | 44.89 | 0.84% | 49,602,130 |