Muyuan Foods Group Co Ltd Class A 002714

SZSE · China · Process Industries

CNY 42.45+0.16 (+0.38%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
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

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
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