Muyuan Foods Group

牧原股份 SZ002714 Forward-adjusted MAIN R Margin-eligible · 2017-10-30

42.45 +0.16 (+0.38%)

Sectors

ThemeBank Shareholding +0.36% ThemeSynthetic Biology +1.83% ThemeDigital Village -0.82% ThemePork +0.30% IndustryAnimal Husbandry +0.40% RegionHenan -0.16%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

42.20

High

42.78

Low

42.03

Prev close

42.29

Amplitude

1.77%

Volume

23.2M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

41.67

MA10

41.63

MA20

42.21

MA60

40.37

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	42.20	42.78	42.03	42.45	23M
2	2026-09-29	41.68	42.41	41.48	42.29	31M
3	2026-09-28	40.38	41.95	40.24	41.71	47M
4	2026-09-24	41.30	41.34	40.42	40.48	27M
5	2026-09-23	41.81	42.00	41.33	41.40	20M
6	2026-09-22	42.23	42.29	41.67	41.86	25M
7	2026-09-21	41.38	42.43	41.04	42.38	28M
8	2026-09-18	40.98	41.66	40.95	41.35	41M
9	2026-09-17	41.00	41.54	40.64	41.28	31M
10	2026-09-16	41.99	42.35	40.84	41.08	49M
11	2026-09-15	42.56	43.35	42.22	42.37	40M
12	2026-09-14	42.20	42.94	42.06	42.59	36M

52W

Data range

31.81 45.6% 55.16

High/low over the last 250 trading days, and where the price sits.

← Stocks