Muyuan Foods Group Co Ltd Class A 002714
SZSE · China · Prozessindustrie
CNY 42,45+0,16 (+0,38 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 42,45 | +0,38 % | CNY 42,20 | CNY 42,78 | CNY 42,03 | 23,17M |
| 2026-09-29 | CNY 42,29 | +1,39 % | CNY 41,68 | CNY 42,41 | CNY 41,48 | 31,30M |
| 2026-09-28 | CNY 41,71 | +3,04 % | CNY 40,38 | CNY 41,95 | CNY 40,24 | 46,57M |
| 2026-09-24 | CNY 40,48 | -2,22 % | CNY 41,30 | CNY 41,34 | CNY 40,42 | 27,20M |
| 2026-09-23 | CNY 41,40 | -1,10 % | CNY 41,81 | CNY 42,00 | CNY 41,33 | 19,88M |
| 2026-09-22 | CNY 41,86 | -1,23 % | CNY 42,23 | CNY 42,29 | CNY 41,67 | 24,88M |
| 2026-09-21 | CNY 42,38 | +2,49 % | CNY 41,38 | CNY 42,43 | CNY 41,04 | 28,30M |
| 2026-09-18 | CNY 41,35 | +0,17 % | CNY 40,98 | CNY 41,66 | CNY 40,95 | 40,53M |
| 2026-09-17 | CNY 41,28 | +0,49 % | CNY 41,00 | CNY 41,54 | CNY 40,64 | 30,63M |
| 2026-09-16 | CNY 41,08 | -3,04 % | CNY 41,99 | CNY 42,35 | CNY 40,84 | 48,96M |
| 2026-09-15 | CNY 42,37 | -0,52 % | CNY 42,56 | CNY 43,35 | CNY 42,22 | 40,37M |
| 2026-09-14 | CNY 42,59 | +0,97 % | CNY 42,20 | CNY 42,94 | CNY 42,06 | 35,88M |
| 2026-09-11 | CNY 42,18 | -0,09 % | CNY 42,01 | CNY 42,46 | CNY 41,85 | 30,89M |
| 2026-09-10 | CNY 42,22 | -2,38 % | CNY 43,18 | CNY 43,46 | CNY 42,09 | 40,14M |
| 2026-09-09 | CNY 43,25 | +0,05 % | CNY 43,10 | CNY 43,36 | CNY 42,87 | 28,52M |
| 2026-09-08 | CNY 43,23 | -1,55 % | CNY 43,79 | CNY 43,88 | CNY 43,10 | 38,93M |
| 2026-09-07 | CNY 43,91 | -0,14 % | CNY 43,84 | CNY 44,05 | CNY 43,41 | 45,02M |
| 2026-09-04 | CNY 43,97 | +4,49 % | CNY 42,10 | CNY 44,39 | CNY 41,86 | 76,79M |
| 2026-09-03 | CNY 42,08 | +0,12 % | CNY 41,98 | CNY 42,30 | CNY 41,71 | 26,79M |
| 2026-09-02 | CNY 42,03 | -0,87 % | CNY 42,30 | CNY 42,61 | CNY 41,95 | 30,32M |
| 2026-09-01 | CNY 42,40 | +0,21 % | CNY 42,09 | CNY 42,78 | CNY 42,06 | 44,08M |
| 2026-08-31 | CNY 42,31 | +1,51 % | CNY 41,94 | CNY 42,65 | CNY 41,91 | 63,35M |
| 2026-08-28 | CNY 41,68 | +2,16 % | CNY 40,77 | CNY 41,85 | CNY 40,21 | 53,08M |
| 2026-08-27 | CNY 40,80 | +2,03 % | CNY 39,71 | CNY 40,97 | CNY 39,61 | 47,15M |
| 2026-08-26 | CNY 39,99 | +0,15 % | CNY 39,62 | CNY 40,35 | CNY 39,58 | 32,45M |
| 2026-08-25 | CNY 39,93 | +2,83 % | CNY 38,76 | CNY 39,98 | CNY 38,62 | 53,53M |
| 2026-08-24 | CNY 38,83 | -0,61 % | CNY 38,82 | CNY 38,94 | CNY 38,20 | 40,37M |
| 2026-08-21 | CNY 39,07 | -1,88 % | CNY 39,56 | CNY 39,92 | CNY 39,03 | 36,89M |
| 2026-08-20 | CNY 39,82 | +2,52 % | CNY 38,83 | CNY 39,90 | CNY 38,77 | 50,94M |
| 2026-08-19 | CNY 38,84 | -2,73 % | CNY 40,12 | CNY 40,18 | CNY 38,80 | 50,46M |
| 2026-08-18 | CNY 39,93 | +1,63 % | CNY 39,35 | CNY 40,14 | CNY 39,29 | 59,49M |
| 2026-08-17 | CNY 39,29 | 0,00 % | CNY 39,60 | CNY 40,04 | CNY 38,91 | 44,98M |
| 2026-08-14 | CNY 39,29 | -2,14 % | CNY 40,00 | CNY 40,10 | CNY 39,03 | 44,10M |
| 2026-08-13 | CNY 40,15 | +0,55 % | CNY 39,95 | CNY 40,36 | CNY 39,57 | 38,53M |
| 2026-08-12 | CNY 39,93 | -0,45 % | CNY 40,00 | CNY 40,44 | CNY 39,82 | 37,02M |
| 2026-08-11 | CNY 40,11 | -0,32 % | CNY 40,26 | CNY 40,79 | CNY 40,00 | 49,90M |
| 2026-08-10 | CNY 40,24 | +4,60 % | CNY 38,84 | CNY 40,30 | CNY 38,80 | 90,99M |
| 2026-08-07 | CNY 38,47 | +0,26 % | CNY 38,20 | CNY 38,90 | CNY 37,92 | 47,08M |
| 2026-08-06 | CNY 38,37 | +0,03 % | CNY 38,40 | CNY 38,60 | CNY 37,80 | 41,11M |
| 2026-08-05 | CNY 38,36 | +0,89 % | CNY 37,64 | CNY 38,67 | CNY 37,63 | 50,88M |
| 2026-08-04 | CNY 38,02 | -2,34 % | CNY 38,90 | CNY 38,92 | CNY 37,88 | 64,81M |
| 2026-08-03 | CNY 38,93 | -0,84 % | CNY 39,20 | CNY 39,90 | CNY 38,83 | 56,68M |
| 2026-07-31 | CNY 39,26 | -1,65 % | CNY 39,00 | CNY 39,33 | CNY 38,75 | 67,90M |
| 2026-07-30 | CNY 39,92 | +2,67 % | CNY 38,78 | CNY 40,30 | CNY 38,56 | 79,36M |
| 2026-07-29 | CNY 38,88 | -1,07 % | CNY 39,30 | CNY 39,85 | CNY 38,61 | 53,68M |
| 2026-07-28 | CNY 39,30 | -0,08 % | CNY 39,10 | CNY 39,54 | CNY 38,86 | 40,82M |
| 2026-07-27 | CNY 39,33 | +1,68 % | CNY 38,67 | CNY 39,50 | CNY 38,51 | 37,26M |
| 2026-07-24 | CNY 38,68 | -2,57 % | CNY 39,48 | CNY 40,00 | CNY 38,61 | 40,80M |
| 2026-07-23 | CNY 39,70 | +0,66 % | CNY 38,96 | CNY 40,16 | CNY 38,47 | 61,16M |
| 2026-07-22 | CNY 39,44 | +0,05 % | CNY 39,00 | CNY 40,05 | CNY 38,61 | 64,72M |
| 2026-07-21 | CNY 39,42 | -2,93 % | CNY 40,02 | CNY 40,87 | CNY 39,13 | 76,58M |
| 2026-07-20 | CNY 40,61 | +1,96 % | CNY 39,28 | CNY 40,84 | CNY 38,42 | 83,28M |
| 2026-07-17 | CNY 39,83 | -2,62 % | CNY 40,91 | CNY 41,55 | CNY 39,21 | 91,08M |
| 2026-07-16 | CNY 40,90 | +3,15 % | CNY 39,87 | CNY 41,27 | CNY 39,67 | 97,91M |
| 2026-07-15 | CNY 39,65 | +4,12 % | CNY 37,71 | CNY 40,10 | CNY 37,68 | 84,54M |
| 2026-07-14 | CNY 38,08 | -1,22 % | CNY 38,30 | CNY 38,36 | CNY 37,52 | 55,31M |
| 2026-07-13 | CNY 38,55 | +1,07 % | CNY 37,45 | CNY 39,19 | CNY 37,35 | 84,18M |
| 2026-07-10 | CNY 38,14 | +2,78 % | CNY 36,74 | CNY 38,46 | CNY 36,01 | 86,22M |
| 2026-07-09 | CNY 37,11 | +0,84 % | CNY 36,95 | CNY 37,60 | CNY 36,40 | 63,04M |
| 2026-07-08 | CNY 36,80 | -4,39 % | CNY 38,00 | CNY 38,34 | CNY 36,79 | 72,29M |
| 2026-07-07 | CNY 38,49 | -0,49 % | CNY 38,50 | CNY 38,94 | CNY 37,74 | 83,96M |
| 2026-07-06 | CNY 38,68 | +4,82 % | CNY 37,50 | CNY 38,99 | CNY 37,31 | 100,85M |
| 2026-07-03 | CNY 36,90 | -1,20 % | CNY 37,25 | CNY 38,06 | CNY 36,28 | 74,35M |
| 2026-07-02 | CNY 37,35 | +1,00 % | CNY 36,64 | CNY 37,95 | CNY 36,40 | 97,03M |
| 2026-07-01 | CNY 36,98 | +5,69 % | CNY 35,00 | CNY 38,12 | CNY 34,52 | 118,70M |
| 2026-06-30 | CNY 34,99 | -2,78 % | CNY 35,35 | CNY 35,93 | CNY 34,70 | 81,69M |
| 2026-06-29 | CNY 35,99 | +7,24 % | CNY 33,60 | CNY 36,14 | CNY 33,11 | 139,37M |
| 2026-06-26 | CNY 33,56 | +3,71 % | CNY 33,03 | CNY 34,60 | CNY 32,38 | 104,85M |
| 2026-06-25 | CNY 32,36 | -0,52 % | CNY 32,20 | CNY 32,78 | CNY 31,81 | 44,17M |
| 2026-06-24 | CNY 32,53 | -1,48 % | CNY 33,04 | CNY 33,20 | CNY 32,35 | 38,91M |
| 2026-06-23 | CNY 33,02 | -2,74 % | CNY 34,18 | CNY 35,04 | CNY 33,00 | 65,89M |
| 2026-06-22 | CNY 33,95 | +0,95 % | CNY 33,46 | CNY 34,19 | CNY 32,99 | 54,15M |
| 2026-06-18 | CNY 33,63 | -2,97 % | CNY 34,76 | CNY 34,93 | CNY 33,52 | 62,31M |
| 2026-06-17 | CNY 34,66 | -1,11 % | CNY 34,95 | CNY 35,00 | CNY 34,19 | 38,40M |
| 2026-06-16 | CNY 35,05 | -0,65 % | CNY 35,06 | CNY 35,27 | CNY 34,72 | 35,36M |
| 2026-06-15 | CNY 35,28 | +1,20 % | CNY 35,00 | CNY 35,63 | CNY 34,61 | 45,50M |
| 2026-06-12 | CNY 34,86 | +2,05 % | CNY 34,22 | CNY 35,15 | CNY 33,75 | 60,08M |
| 2026-06-11 | CNY 34,16 | -0,78 % | CNY 34,44 | CNY 34,67 | CNY 33,88 | 36,40M |
| 2026-06-10 | CNY 34,43 | +0,58 % | CNY 33,95 | CNY 34,91 | CNY 33,88 | 38,18M |
| 2026-06-09 | CNY 34,23 | +0,23 % | CNY 34,16 | CNY 34,35 | CNY 33,78 | 32,31M |
| 2026-06-08 | CNY 34,15 | -2,60 % | CNY 34,83 | CNY 35,57 | CNY 33,85 | 48,89M |
| 2026-06-05 | CNY 35,06 | -0,20 % | CNY 35,13 | CNY 35,63 | CNY 34,85 | 39,17M |
| 2026-06-04 | CNY 35,13 | -2,96 % | CNY 36,19 | CNY 36,65 | CNY 35,06 | 57,51M |
| 2026-06-03 | CNY 36,20 | -1,52 % | CNY 36,76 | CNY 36,82 | CNY 35,80 | 53,88M |
| 2026-06-02 | CNY 36,76 | -2,80 % | CNY 37,82 | CNY 37,94 | CNY 36,60 | 54,37M |
| 2026-06-01 | CNY 37,82 | -0,66 % | CNY 37,99 | CNY 38,34 | CNY 37,25 | 38,71M |
| 2026-05-29 | CNY 38,07 | +2,75 % | CNY 37,06 | CNY 38,58 | CNY 36,75 | 55,55M |
| 2026-05-28 | CNY 37,05 | -1,88 % | CNY 37,59 | CNY 37,73 | CNY 36,75 | 41,36M |
| 2026-05-27 | CNY 37,76 | -2,45 % | CNY 38,21 | CNY 38,25 | CNY 37,50 | 41,05M |
| 2026-05-26 | CNY 38,71 | +0,70 % | CNY 38,43 | CNY 38,86 | CNY 38,09 | 35,92M |