SZCE:002714
Muyuan Foods Co Ltd Stock Price (Quote)
¥48.05
+0.400 (+0.84%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥43.35 | ¥50.07 | Friday, 24th May 2024 002714.SZ stock ended at ¥48.05. This is 0.84% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 4.63% from a day low at ¥46.83 to a day high of ¥49.00. |
90 days | ¥37.50 | ¥50.07 | |
52 weeks | ¥31.17 | ¥50.07 |
Date | Open | High | Low | Close | Volume |
Nov 17, 2023 | ¥37.01 | ¥37.25 | ¥36.82 | ¥36.95 | 10 533 953 |
Nov 16, 2023 | ¥37.46 | ¥37.64 | ¥37.10 | ¥37.12 | 9 529 064 |
Nov 15, 2023 | ¥37.47 | ¥37.79 | ¥37.20 | ¥37.46 | 12 577 062 |
Nov 14, 2023 | ¥37.45 | ¥37.86 | ¥37.25 | ¥37.47 | 12 584 807 |
Nov 13, 2023 | ¥37.52 | ¥37.55 | ¥36.70 | ¥37.46 | 18 700 451 |
Nov 10, 2023 | ¥37.20 | ¥37.61 | ¥36.92 | ¥37.41 | 15 852 110 |
Nov 09, 2023 | ¥37.06 | ¥37.60 | ¥36.82 | ¥37.22 | 13 718 559 |
Nov 08, 2023 | ¥37.27 | ¥37.43 | ¥36.80 | ¥37.07 | 15 859 240 |
Nov 07, 2023 | ¥37.34 | ¥37.68 | ¥37.00 | ¥37.31 | 20 230 528 |
Nov 06, 2023 | ¥38.21 | ¥38.21 | ¥36.80 | ¥37.50 | 31 378 942 |
Nov 03, 2023 | ¥37.80 | ¥38.39 | ¥37.38 | ¥38.21 | 29 361 851 |
Nov 02, 2023 | ¥38.25 | ¥38.76 | ¥37.75 | ¥37.80 | 22 267 758 |
Nov 01, 2023 | ¥37.55 | ¥38.36 | ¥37.41 | ¥37.86 | 23 626 210 |
Oct 31, 2023 | ¥37.89 | ¥37.95 | ¥37.00 | ¥37.76 | 29 489 107 |
Oct 30, 2023 | ¥36.00 | ¥37.85 | ¥35.85 | ¥37.81 | 46 181 544 |
Oct 27, 2023 | ¥34.35 | ¥36.30 | ¥34.03 | ¥36.15 | 50 478 113 |
Oct 26, 2023 | ¥33.71 | ¥34.88 | ¥33.40 | ¥34.34 | 46 365 332 |
Oct 25, 2023 | ¥32.75 | ¥33.85 | ¥32.53 | ¥33.71 | 55 202 648 |
Oct 24, 2023 | ¥31.66 | ¥32.10 | ¥31.50 | ¥31.75 | 27 124 145 |
Oct 23, 2023 | ¥31.51 | ¥32.09 | ¥31.17 | ¥31.64 | 29 828 140 |
Oct 20, 2023 | ¥32.00 | ¥32.74 | ¥31.44 | ¥31.64 | 41 861 766 |
Oct 19, 2023 | ¥35.08 | ¥35.08 | ¥31.70 | ¥32.15 | 89 348 786 |
Oct 18, 2023 | ¥35.80 | ¥35.84 | ¥35.08 | ¥35.22 | 16 882 007 |
Oct 17, 2023 | ¥35.66 | ¥35.85 | ¥35.46 | ¥35.79 | 9 362 785 |
Oct 16, 2023 | ¥36.02 | ¥36.23 | ¥35.61 | ¥35.67 | 13 951 703 |
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.