Shenzhen - Delayed Quote CNY

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

39.42

-0.28

(-0.71%)

At close: May 9 at 3:04:09 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	39.70	39.82	39.38	39.42	39.42	20,972,498
May 8, 2025	39.78	40.15	39.62	39.70	39.70	27,452,649
May 7, 2025	39.93	39.97	39.58	39.73	39.73	25,239,605
May 6, 2025	39.68	39.90	39.51	39.72	39.72	26,206,671
Apr 30, 2025	39.49	39.76	39.39	39.67	39.67	22,581,329
Apr 29, 2025	39.70	39.70	39.30	39.50	39.50	23,926,397
Apr 28, 2025	40.03	40.17	39.70	39.73	39.73	22,724,137
Apr 25, 2025	40.80	41.08	40.01	40.03	40.03	29,794,653
Apr 24, 2025	40.20	41.20	40.20	40.52	40.52	34,562,425
Apr 23, 2025	40.48	40.48	39.70	40.37	40.37	41,256,824
Apr 22, 2025	40.43	40.83	40.26	40.44	40.44	23,851,877
Apr 21, 2025	40.27	40.53	40.07	40.50	40.50	20,172,909
Apr 18, 2025	40.56	40.68	40.18	40.37	40.37	21,271,045
Apr 17, 2025	40.50	40.83	40.22	40.77	40.77	30,616,481
Apr 16, 2025	40.30	41.00	39.90	40.80	40.80	49,517,917
Apr 15, 2025	40.66	40.69	40.23	40.61	40.61	34,963,311
Apr 14, 2025	40.93	41.20	40.68	40.74	40.74	43,321,575
Apr 11, 2025	41.82	41.86	40.58	40.93	40.93	60,811,885
Apr 10, 2025	41.00	42.28	40.65	41.94	41.94	94,211,537
Apr 9, 2025	41.95	43.50	40.58	42.20	42.20	140,982,325
Apr 8, 2025	38.78	42.00	37.91	41.35	41.35	134,812,554
Apr 7, 2025	38.85	40.19	37.53	38.78	38.78	107,445,371
Apr 3, 2025	38.70	39.67	38.70	39.49	39.49	36,821,985
Apr 2, 2025	38.80	39.18	38.80	39.04	39.04	26,366,688
Apr 1, 2025	38.71	39.43	38.66	38.78	38.78	30,732,073
Mar 31, 2025	39.46	39.91	38.66	38.73	38.73	35,170,760
Mar 28, 2025	39.79	39.80	39.39	39.64	39.64	27,824,853
Mar 27, 2025	39.94	40.13	39.71	39.79	39.79	35,483,251
Mar 26, 2025	38.62	40.20	38.50	39.97	39.97	93,708,369
Mar 25, 2025	38.29	38.60	37.97	38.60	38.60	30,488,245
Mar 24, 2025	38.20	38.38	37.56	38.25	38.25	30,536,884
Mar 21, 2025	38.26	39.25	37.72	38.58	38.58	54,262,198
Mar 20, 2025	39.10	39.10	38.25	38.26	38.26	42,559,901
Mar 19, 2025	38.60	38.75	38.28	38.74	38.74	30,869,276
Mar 18, 2025	39.19	39.19	38.50	38.63	38.63	42,143,288
Mar 17, 2025	38.83	39.57	38.67	39.21	39.21	53,219,416
Mar 14, 2025	38.19	38.67	38.05	38.50	38.50	48,949,416
Mar 13, 2025	37.95	38.21	37.86	38.03	38.03	33,598,862
Mar 12, 2025	38.11	38.18	37.78	37.97	37.97	38,051,346
Mar 11, 2025	36.91	38.13	36.86	38.10	38.10	69,737,007
Mar 10, 2025	37.50	37.59	36.96	37.31	37.31	48,554,197
Mar 7, 2025	36.75	37.26	36.62	36.90	36.90	37,778,193
Mar 6, 2025	36.70	36.95	36.40	36.85	36.85	31,755,910
Mar 5, 2025	37.10	37.16	36.52	36.58	36.58	28,675,671
Mar 4, 2025	36.68	37.31	36.28	37.07	37.07	36,546,477
Mar 3, 2025	36.29	37.07	36.11	36.67	36.67	43,188,314
Feb 28, 2025	36.47	37.08	36.20	36.29	36.29	42,785,294
Feb 27, 2025	36.80	36.89	36.27	36.51	36.51	34,096,566
Feb 26, 2025	36.60	36.85	36.38	36.83	36.83	29,251,400
Feb 25, 2025	37.02	37.02	36.51	36.59	36.59	33,633,047
Feb 24, 2025	37.37	37.84	37.03	37.20	37.20	53,492,523
Feb 21, 2025	37.00	38.06	36.88	37.00	37.00	52,021,573
Feb 20, 2025	37.38	37.38	36.90	36.92	36.92	30,487,063
Feb 19, 2025	37.11	37.49	36.81	37.40	37.40	43,671,440
Feb 18, 2025	37.90	38.06	37.10	37.17	37.17	36,163,362
Feb 17, 2025	37.68	38.09	37.23	37.86	37.86	41,564,234
Feb 14, 2025	37.80	38.08	37.41	37.71	37.71	48,913,936
Feb 13, 2025	36.21	38.45	36.15	38.21	38.21	108,772,945
Feb 12, 2025	36.10	36.32	35.83	36.31	36.31	34,610,751
Feb 11, 2025	36.59	36.75	36.18	36.24	36.24	31,359,971
Feb 10, 2025	36.72	36.80	36.43	36.58	36.58	32,852,613
Feb 7, 2025	36.66	37.13	36.35	36.82	36.82	43,310,795
Feb 6, 2025	36.83	36.86	36.32	36.80	36.80	27,194,483
Feb 5, 2025	37.35	37.43	36.71	36.82	36.82	23,284,742
Jan 27, 2025	36.92	37.68	36.92	37.21	37.21	26,804,282
Jan 24, 2025	36.72	36.99	36.56	36.88	36.88	20,464,997
Jan 23, 2025	36.85	37.14	36.68	36.81	36.81	27,018,512
Jan 22, 2025	36.82	36.82	36.31	36.52	36.52	21,341,008
Jan 21, 2025	37.40	37.41	36.71	36.90	36.90	22,195,324
Jan 20, 2025	36.90	37.50	36.72	37.23	37.23	36,418,049
Jan 17, 2025	36.42	36.90	36.15	36.69	36.69	27,396,415
Jan 16, 2025	36.77	36.79	36.14	36.43	36.43	34,711,431
Jan 15, 2025	36.86	36.95	36.20	36.37	36.37	31,732,001
Jan 14, 2025	36.28	37.05	36.05	37.04	37.04	34,342,340
Jan 13, 2025	35.81	36.70	35.72	36.25	36.25	25,238,098
Jan 10, 2025	37.13	37.18	36.15	36.20	36.20	40,826,460
Jan 9, 2025	37.80	38.17	37.04	37.30	37.30	48,934,489
Jan 8, 2025	37.52	37.88	37.11	37.25	37.25	24,028,083
Jan 7, 2025	37.55	38.03	37.20	37.68	37.68	21,210,188
Jan 6, 2025	37.54	37.91	37.28	37.49	37.49	23,842,709
Jan 3, 2025	37.68	38.08	37.20	37.32	37.32	24,418,067
Jan 2, 2025	38.46	38.80	37.42	37.59	37.59	29,709,942
Dec 31, 2024	38.52	39.25	38.43	38.44	38.44	27,798,047
Dec 30, 2024	0.834793 Dividend
Dec 30, 2024	38.67	38.88	38.08	38.67	38.67	31,322,793
Dec 27, 2024	38.93	39.75	38.51	39.36	38.53	31,005,309
Dec 26, 2024	39.08	39.29	38.84	38.92	38.09	21,144,810
Dec 25, 2024	39.56	39.60	38.92	39.07	38.24	19,918,432
Dec 24, 2024	39.08	39.78	38.88	39.33	38.50	27,136,822
Dec 23, 2024	38.94	39.38	38.75	39.07	38.24	25,569,148
Dec 20, 2024	39.50	39.82	38.93	38.93	38.10	34,896,434
Dec 19, 2024	39.21	39.66	38.86	39.53	38.69	23,354,553
Dec 18, 2024	39.90	40.02	39.40	39.50	38.66	23,019,025
Dec 17, 2024	39.93	40.25	39.68	39.82	38.98	20,308,313
Dec 16, 2024	40.35	40.52	39.72	39.93	39.08	23,978,067
Dec 13, 2024	41.06	41.09	40.34	40.34	39.48	32,357,622
Dec 12, 2024	40.65	41.38	40.36	41.31	40.43	34,912,493
Dec 11, 2024	39.77	40.75	39.72	40.57	39.71	32,940,650
Dec 10, 2024	40.62	41.08	39.74	39.75	38.91	47,245,315
Dec 9, 2024	40.33	40.34	39.38	39.55	38.71	34,768,362
Dec 6, 2024	40.28	40.75	40.28	40.41	39.55	23,434,886
Dec 5, 2024	40.10	40.54	39.91	40.44	39.58	25,628,951
Dec 4, 2024	40.72	40.82	40.21	40.36	39.50	24,833,999
Dec 3, 2024	40.85	41.60	40.72	40.93	40.06	29,503,918
Dec 2, 2024	40.60	41.16	40.25	40.96	40.09	26,566,690
Nov 29, 2024	40.61	40.92	40.30	40.73	39.87	24,117,546
Nov 28, 2024	41.00	41.00	40.41	40.50	39.64	19,080,236
Nov 27, 2024	40.50	40.99	40.29	40.99	40.12	16,622,791
Nov 26, 2024	40.58	41.06	40.43	40.66	39.80	17,594,674
Nov 25, 2024	40.85	41.30	40.29	40.52	39.66	24,233,303
Nov 22, 2024	42.28	42.35	40.91	40.96	40.09	27,414,460
Nov 21, 2024	42.00	42.45	41.91	42.36	41.46	22,208,799
Nov 20, 2024	41.79	42.12	41.62	42.03	41.14	19,756,559
Nov 19, 2024	42.02	42.47	41.25	42.01	41.12	25,327,783
Nov 18, 2024	42.12	42.79	41.82	41.95	41.06	31,467,265
Nov 15, 2024	43.00	43.40	42.08	42.14	41.25	30,596,422
Nov 14, 2024	43.91	44.34	43.05	43.11	42.20	33,888,657
Nov 13, 2024	44.06	44.37	43.55	44.16	43.22	33,529,597
Nov 12, 2024	44.60	45.38	44.10	44.30	43.36	45,742,947
Nov 11, 2024	44.14	44.68	43.96	44.62	43.67	43,131,981
Nov 8, 2024	46.11	46.30	44.83	44.89	43.94	60,562,662
Nov 7, 2024	44.37	45.88	44.22	45.88	44.91	67,608,082
Nov 6, 2024	44.30	44.94	44.00	44.55	43.61	57,053,952
Nov 5, 2024	44.00	44.53	43.69	44.51	43.57	53,452,107
Nov 4, 2024	44.06	44.22	43.35	44.08	43.15	32,980,767
Nov 1, 2024	43.64	44.79	43.54	44.00	43.07	54,234,187
Oct 31, 2024	43.93	44.15	43.42	43.64	42.71	49,093,319
Oct 30, 2024	43.65	44.56	42.88	43.90	42.97	72,055,888
Oct 29, 2024	43.54	43.59	42.66	43.07	42.16	35,648,931
Oct 28, 2024	43.03	43.68	42.60	43.53	42.61	42,015,262
Oct 25, 2024	43.10	43.94	43.01	43.10	42.19	36,762,858
Oct 24, 2024	43.51	44.00	43.04	43.17	42.25	22,057,135
Oct 23, 2024	44.36	44.39	43.32	43.78	42.85	41,112,932
Oct 22, 2024	43.00	44.25	42.81	43.98	43.05	42,822,628
Oct 21, 2024	44.06	44.06	42.72	43.22	42.30	58,005,365
Oct 18, 2024	41.10	42.96	40.81	42.19	41.30	47,189,356
Oct 17, 2024	41.93	42.28	41.23	41.24	40.37	23,929,812
Oct 16, 2024	41.75	42.35	41.23	41.80	40.91	28,993,448
Oct 15, 2024	43.20	43.57	42.01	42.06	41.17	36,113,531
Oct 14, 2024	42.40	43.56	42.15	43.29	42.37	42,295,067
Oct 11, 2024	43.48	43.48	41.84	42.28	41.38	39,728,925
Oct 10, 2024	44.40	45.44	43.37	43.49	42.57	107,493,270
Oct 9, 2024	44.50	44.50	41.83	41.99	41.10	78,325,005
Oct 8, 2024	50.78	50.78	43.22	45.10	44.14	154,155,616
Sep 30, 2024	44.10	46.93	43.79	46.31	45.33	94,400,538
Sep 27, 2024	42.00	43.80	42.00	43.16	42.24	66,673,504
Sep 26, 2024	38.49	39.97	38.22	39.94	39.09	38,881,843
Sep 25, 2024	39.01	39.37	38.31	38.38	37.57	30,319,545
Sep 24, 2024	36.24	38.40	36.05	38.37	37.56	39,721,096
Sep 23, 2024	35.40	36.29	35.15	35.63	34.87	17,898,688
Sep 20, 2024	36.52	36.52	35.02	35.93	35.17	38,008,336
Sep 19, 2024	36.30	37.29	35.88	36.57	35.79	28,863,119
Sep 18, 2024	37.37	37.50	36.00	36.16	35.39	26,019,547
Sep 13, 2024	37.18	37.83	36.85	37.41	36.62	15,840,565
Sep 12, 2024	38.49	38.62	37.47	37.48	36.69	20,950,950
Sep 11, 2024	38.39	38.85	37.83	38.47	37.65	11,355,989
Sep 10, 2024	38.57	39.11	38.11	38.52	37.70	15,835,988
Sep 9, 2024	37.79	38.75	37.42	38.58	37.76	19,422,558
Sep 6, 2024	38.21	38.63	38.05	38.10	37.29	13,119,680
Sep 5, 2024	38.30	38.46	37.70	38.09	37.28	15,118,111
Sep 4, 2024	39.05	39.36	38.05	38.10	37.29	18,740,169
Sep 3, 2024	38.22	39.50	38.21	39.22	38.39	20,538,081
Sep 2, 2024	38.50	38.97	38.22	38.45	37.63	22,896,286
Aug 30, 2024	37.65	39.00	37.31	38.56	37.74	36,995,652
Aug 29, 2024	37.95	38.19	37.52	37.76	36.96	16,866,190
Aug 28, 2024	37.40	38.06	37.11	38.00	37.19	20,418,158
Aug 27, 2024	38.50	38.63	37.37	37.56	36.76	25,698,398
Aug 26, 2024	38.51	39.08	38.18	38.67	37.85	20,459,500
Aug 23, 2024	39.20	39.55	38.44	38.56	37.74	23,051,608
Aug 22, 2024	39.21	39.41	38.43	39.30	38.47	28,534,830
Aug 21, 2024	40.53	40.60	39.25	39.42	38.58	39,548,394
Aug 20, 2024	41.90	41.95	40.47	40.82	39.95	28,082,342
Aug 19, 2024	42.55	42.85	41.80	41.99	41.10	26,087,564
Aug 16, 2024	43.51	43.60	42.76	42.96	42.05	18,058,488
Aug 15, 2024	43.99	44.55	43.43	43.76	42.83	19,675,402
Aug 14, 2024	44.40	44.43	43.51	44.00	43.07	13,353,853
Aug 13, 2024	44.34	45.20	43.97	44.40	43.46	17,401,720
Aug 12, 2024	43.63	44.83	43.29	44.39	43.45	29,461,330
Aug 9, 2024	43.76	43.97	43.26	43.30	42.38	12,506,445
Aug 8, 2024	43.34	44.07	43.31	43.75	42.82	14,497,191
Aug 7, 2024	44.60	44.69	43.34	43.37	42.45	19,334,534
Aug 6, 2024	44.96	45.08	44.07	44.69	43.74	21,249,224
Aug 5, 2024	44.68	45.57	44.37	44.75	43.80	32,085,286
Aug 2, 2024	43.29	44.85	43.12	44.21	43.27	22,040,784
Aug 1, 2024	43.70	44.42	43.28	43.44	42.52	15,219,099
Jul 31, 2024	42.95	43.84	42.38	43.72	42.79	19,919,156
Jul 30, 2024	42.10	43.14	41.76	42.98	42.07	16,887,972
Jul 29, 2024	43.04	43.29	41.70	42.18	41.29	22,363,051
Jul 26, 2024	43.30	43.57	42.45	43.04	42.13	20,866,231
Jul 25, 2024	43.30	43.46	42.88	43.30	42.38	15,394,324
Jul 24, 2024	43.75	44.20	43.13	43.46	42.54	18,820,666
Jul 23, 2024	45.15	45.49	43.70	43.78	42.85	18,965,386
Jul 22, 2024	45.92	46.03	44.70	45.08	44.12	25,119,345
Jul 19, 2024	45.40	46.03	44.80	45.88	44.91	20,028,439
Jul 18, 2024	45.40	45.79	45.02	45.58	44.61	16,597,680
Jul 17, 2024	45.00	45.83	44.63	45.59	44.62	21,601,772
Jul 16, 2024	44.50	46.20	44.40	45.30	44.34	33,359,159
Jul 15, 2024	43.65	45.04	43.30	44.67	43.72	34,622,032
Jul 12, 2024	44.10	44.75	42.90	43.04	42.13	27,265,927
Jul 11, 2024	44.31	44.57	43.80	44.11	43.17	21,849,282
Jul 10, 2024	42.79	44.00	42.39	43.69	42.76	26,022,176
Jul 9, 2024	43.80	43.93	42.33	42.79	41.88	29,726,924
Jul 8, 2024	43.88	44.81	43.81	44.04	43.11	16,292,747
Jul 5, 2024	43.75	43.99	42.80	43.82	42.89	15,465,200
Jul 4, 2024	44.12	44.40	43.22	43.83	42.90	16,174,611
Jul 3, 2024	44.15	44.75	43.78	44.12	43.18	11,394,352
Jul 2, 2024	44.98	45.30	44.15	44.34	43.40	15,269,081
Jul 1, 2024	43.90	45.27	43.90	44.99	44.04	23,480,614
Jun 28, 2024	43.00	44.18	42.85	43.60	42.68	20,498,907
Jun 27, 2024	42.90	43.46	42.76	43.20	42.28	14,924,118
Jun 26, 2024	43.36	43.51	42.43	43.20	42.28	20,587,253
Jun 25, 2024	43.66	44.22	43.32	43.51	42.59	14,499,922
Jun 24, 2024	43.77	44.13	42.79	43.65	42.72	29,911,245
Jun 21, 2024	44.45	45.00	43.90	43.91	42.98	33,795,114
Jun 20, 2024	44.12	44.95	43.71	44.45	43.51	17,169,140
Jun 19, 2024	44.50	44.62	44.05	44.18	43.24	14,872,089
Jun 18, 2024	45.56	45.88	44.18	44.63	43.68	23,576,612
Jun 17, 2024	45.03	45.35	44.41	45.16	44.20	16,783,064
Jun 14, 2024	44.40	45.16	43.52	45.03	44.07	43,396,136
Jun 13, 2024	46.51	46.53	43.95	44.48	43.54	61,645,855
Jun 12, 2024	47.10	47.59	46.61	46.80	45.81	15,610,280
Jun 11, 2024	47.80	48.26	46.51	47.10	46.10	24,089,297
Jun 7, 2024	47.92	48.30	47.35	47.87	46.85	20,672,966
Jun 6, 2024	48.05	48.05	47.16	47.61	46.60	26,333,568
Jun 5, 2024	48.72	48.91	47.90	48.20	47.18	15,440,769
Jun 4, 2024	48.42	48.85	47.71	48.74	47.71	23,372,426
Jun 3, 2024	47.07	48.68	47.07	48.35	47.32	31,372,452
May 31, 2024	47.34	47.55	46.70	47.15	46.15	20,309,701
May 30, 2024	48.26	48.47	46.90	47.41	46.40	26,076,921
May 29, 2024	47.80	48.58	47.52	48.00	46.98	16,224,551
May 28, 2024	48.50	49.29	47.50	47.96	46.94	20,900,939
May 27, 2024	48.22	48.59	47.22	48.46	47.43	21,782,224
May 24, 2024	47.68	49.00	47.40	48.05	47.03	31,450,512
May 23, 2024	48.67	48.99	47.40	47.65	46.64	23,400,561
May 22, 2024	49.43	49.65	48.00	48.56	47.53	27,836,833
May 21, 2024	49.18	50.07	48.79	49.12	48.08	23,889,315
May 20, 2024	47.68	49.84	47.60	49.35	48.30	40,661,910
May 17, 2024	46.83	47.74	46.76	47.69	46.68	26,805,466
May 16, 2024	47.00	47.17	46.35	46.83	45.84	14,805,580
May 15, 2024	47.68	48.19	46.63	46.68	45.69	23,617,607
May 14, 2024	47.45	48.38	47.12	47.68	46.67	31,564,677
May 13, 2024	46.30	47.94	46.07	47.68	46.67	44,624,221
May 10, 2024	46.84	47.89	46.66	47.29	46.29	28,051,590
May 9, 2024	46.70	47.09	46.38	46.95	45.95	27,539,001

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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