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 |
Oct 06, 2023 | ¥37.89 | ¥37.89 | ¥37.89 | ¥37.89 | 0 |
Sep 28, 2023 | ¥39.70 | ¥39.80 | ¥37.89 | ¥37.89 | 46 648 198 |
Sep 27, 2023 | ¥39.71 | ¥39.88 | ¥39.46 | ¥39.70 | 9 816 107 |
Sep 26, 2023 | ¥39.69 | ¥39.83 | ¥39.57 | ¥39.72 | 6 760 569 |
Sep 25, 2023 | ¥39.97 | ¥39.97 | ¥39.55 | ¥39.81 | 9 564 602 |
Sep 22, 2023 | ¥39.50 | ¥39.87 | ¥39.16 | ¥39.81 | 14 535 837 |
Sep 21, 2023 | ¥40.40 | ¥40.47 | ¥39.50 | ¥39.50 | 15 693 285 |
Sep 20, 2023 | ¥40.58 | ¥40.85 | ¥40.31 | ¥40.42 | 13 232 373 |
Sep 19, 2023 | ¥40.53 | ¥40.76 | ¥40.24 | ¥40.44 | 8 423 066 |
Sep 18, 2023 | ¥40.51 | ¥40.66 | ¥40.21 | ¥40.52 | 10 407 920 |
Sep 15, 2023 | ¥40.70 | ¥41.03 | ¥40.35 | ¥40.48 | 9 025 931 |
Sep 14, 2023 | ¥41.20 | ¥41.23 | ¥40.52 | ¥40.74 | 7 513 047 |
Sep 13, 2023 | ¥41.15 | ¥41.30 | ¥40.84 | ¥40.97 | 8 717 116 |
Sep 12, 2023 | ¥40.68 | ¥41.50 | ¥40.55 | ¥41.14 | 19 156 932 |
Sep 11, 2023 | ¥40.10 | ¥40.67 | ¥40.10 | ¥40.64 | 10 960 114 |
Sep 08, 2023 | ¥40.05 | ¥40.19 | ¥39.82 | ¥40.10 | 7 458 820 |
Sep 07, 2023 | ¥40.66 | ¥40.90 | ¥40.25 | ¥40.26 | 11 184 040 |
Sep 06, 2023 | ¥40.77 | ¥40.87 | ¥40.56 | ¥40.67 | 7 810 015 |
Sep 05, 2023 | ¥40.80 | ¥40.88 | ¥40.58 | ¥40.77 | 7 791 770 |
Sep 04, 2023 | ¥40.95 | ¥40.98 | ¥40.43 | ¥40.95 | 14 897 538 |
Sep 01, 2023 | ¥40.80 | ¥40.93 | ¥40.56 | ¥40.88 | 7 596 171 |
Aug 31, 2023 | ¥40.80 | ¥40.97 | ¥40.52 | ¥40.58 | 8 537 655 |
Aug 30, 2023 | ¥41.14 | ¥41.39 | ¥40.75 | ¥40.75 | 12 113 894 |
Aug 29, 2023 | ¥40.83 | ¥41.35 | ¥40.41 | ¥41.14 | 14 430 067 |
Aug 28, 2023 | ¥42.40 | ¥42.69 | ¥40.60 | ¥40.87 | 23 037 476 |
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.