SZCE:002714
Muyuan Foods Co Ltd Stock Price (Quote)
¥47.69
+0.86 (+1.84%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥42.43 | ¥48.38 | Friday, 17th May 2024 002714.SZ stock ended at ¥47.69. This is 1.84% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 2.10% from a day low at ¥46.76 to a day high of ¥47.74. |
90 days | ¥36.81 | ¥48.38 | |
52 weeks | ¥31.17 | ¥48.38 |
Date | Open | High | Low | Close | Volume |
Jan 22, 2024 | ¥36.78 | ¥36.90 | ¥35.50 | ¥35.86 | 22 251 928 |
Jan 19, 2024 | ¥37.10 | ¥37.39 | ¥36.50 | ¥36.73 | 16 137 284 |
Jan 18, 2024 | ¥36.65 | ¥37.29 | ¥35.69 | ¥37.12 | 25 548 353 |
Jan 17, 2024 | ¥37.45 | ¥38.15 | ¥36.72 | ¥36.74 | 19 078 685 |
Jan 16, 2024 | ¥36.85 | ¥37.79 | ¥36.85 | ¥37.57 | 20 395 842 |
Jan 15, 2024 | ¥37.52 | ¥38.12 | ¥36.95 | ¥37.03 | 18 748 295 |
Jan 12, 2024 | ¥36.76 | ¥38.11 | ¥36.35 | ¥37.71 | 23 938 779 |
Jan 11, 2024 | ¥36.49 | ¥37.96 | ¥36.49 | ¥36.92 | 38 506 924 |
Jan 10, 2024 | ¥38.63 | ¥38.84 | ¥35.25 | ¥36.73 | 60 063 998 |
Jan 09, 2024 | ¥39.06 | ¥39.17 | ¥38.60 | ¥38.65 | 17 449 103 |
Jan 08, 2024 | ¥40.40 | ¥40.64 | ¥39.07 | ¥39.07 | 25 356 529 |
Jan 05, 2024 | ¥41.00 | ¥41.00 | ¥40.20 | ¥40.44 | 16 109 095 |
Jan 04, 2024 | ¥40.90 | ¥41.19 | ¥40.64 | ¥40.96 | 13 103 602 |
Jan 03, 2024 | ¥41.50 | ¥42.05 | ¥40.77 | ¥41.07 | 15 142 407 |
Jan 02, 2024 | ¥41.18 | ¥41.86 | ¥40.90 | ¥41.50 | 17 324 253 |
Dec 29, 2023 | ¥40.80 | ¥41.66 | ¥40.60 | ¥41.18 | 21 017 105 |
Dec 28, 2023 | ¥40.97 | ¥41.08 | ¥40.52 | ¥40.78 | 18 077 904 |
Dec 27, 2023 | ¥39.50 | ¥40.99 | ¥39.50 | ¥40.98 | 31 647 041 |
Dec 26, 2023 | ¥39.52 | ¥39.80 | ¥39.30 | ¥39.46 | 9 234 697 |
Dec 25, 2023 | ¥39.90 | ¥40.05 | ¥39.01 | ¥39.68 | 12 251 834 |
Dec 22, 2023 | ¥39.50 | ¥40.29 | ¥39.28 | ¥39.91 | 15 904 140 |
Dec 21, 2023 | ¥39.01 | ¥39.68 | ¥38.42 | ¥39.51 | 16 839 406 |
Dec 20, 2023 | ¥39.82 | ¥39.96 | ¥39.03 | ¥39.20 | 12 842 407 |
Dec 19, 2023 | ¥39.80 | ¥40.07 | ¥39.36 | ¥39.81 | 9 682 566 |
Dec 18, 2023 | ¥39.30 | ¥40.33 | ¥39.11 | ¥39.97 | 17 017 014 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use 002714.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 002714.SZ stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the 002714.SZ stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.