China Merchants Expressway Network & Technology Holdings Co.,Ltd. (SHE:001965)
10.16
-0.10 (-0.97%)
Oct 21, 2025, 2:45 PM CST
SHE:001965 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 20, 2025 | 10.30 | 10.35 | 10.11 | 10.26 | 10.26 | -0.77% | 20,301,827 |
Oct 17, 2025 | 10.18 | 10.41 | 10.18 | 10.34 | 10.34 | 1.27% | 28,798,523 |
Oct 16, 2025 | 10.24 | 10.28 | 10.15 | 10.21 | 10.21 | -0.29% | 17,231,798 |
Oct 15, 2025 | 10.23 | 10.33 | 10.16 | 10.24 | 10.24 | -0.19% | 22,692,393 |
Oct 14, 2025 | 10.10 | 10.30 | 9.97 | 10.26 | 10.26 | 1.48% | 33,304,343 |
Oct 13, 2025 | 9.89 | 10.13 | 9.80 | 10.11 | 10.11 | 1.40% | 30,444,653 |
Oct 10, 2025 | 9.80 | 9.98 | 9.79 | 9.97 | 9.97 | 1.32% | 19,966,722 |
Oct 9, 2025 | 9.74 | 9.84 | 9.69 | 9.84 | 9.84 | 1.03% | 16,899,798 |
Sep 30, 2025 | 9.85 | 9.86 | 9.74 | 9.74 | 9.74 | -1.32% | 14,695,587 |
Sep 29, 2025 | 9.87 | 9.93 | 9.79 | 9.87 | 9.87 | -0.10% | 18,498,648 |
Sep 26, 2025 | 9.73 | 9.91 | 9.72 | 9.88 | 9.88 | 1.23% | 20,598,212 |
Sep 25, 2025 | 9.78 | 9.90 | 9.70 | 9.76 | 9.76 | -0.31% | 21,939,755 |
Sep 24, 2025 | 9.72 | 9.90 | 9.70 | 9.79 | 9.79 | 0.31% | 23,225,972 |
Sep 23, 2025 | 9.65 | 9.84 | 9.58 | 9.76 | 9.76 | 1.04% | 31,683,967 |
Sep 22, 2025 | 9.72 | 9.74 | 9.57 | 9.66 | 9.66 | -0.82% | 26,247,528 |
Sep 19, 2025 | 9.76 | 9.78 | 9.61 | 9.74 | 9.74 | -0.20% | 25,592,108 |
Sep 18, 2025 | 9.99 | 9.99 | 9.75 | 9.76 | 9.76 | -2.01% | 34,603,515 |
Sep 17, 2025 | 10.02 | 10.05 | 9.94 | 9.96 | 9.96 | -0.70% | 15,731,772 |
Sep 16, 2025 | 10.03 | 10.12 | 9.98 | 10.03 | 10.03 | -0.10% | 25,086,703 |
Sep 15, 2025 | 10.08 | 10.09 | 9.90 | 10.04 | 10.04 | -0.30% | 32,377,570 |
Sep 12, 2025 | 10.17 | 10.24 | 10.05 | 10.07 | 10.07 | -0.98% | 28,562,618 |
Sep 11, 2025 | 10.09 | 10.17 | 10.05 | 10.17 | 10.17 | 0.59% | 20,583,782 |
Sep 10, 2025 | 10.17 | 10.23 | 10.09 | 10.11 | 10.11 | -0.69% | 17,848,382 |
Sep 9, 2025 | 10.11 | 10.19 | 10.07 | 10.18 | 10.18 | 0.69% | 19,201,441 |
Sep 8, 2025 | 10.10 | 10.18 | 10.03 | 10.11 | 10.11 | -0.10% | 23,335,745 |
Sep 5, 2025 | 10.29 | 10.33 | 10.09 | 10.12 | 10.12 | -1.84% | 22,199,774 |
Sep 4, 2025 | 10.25 | 10.33 | 10.07 | 10.31 | 10.31 | 0.59% | 25,795,550 |
Sep 3, 2025 | 10.49 | 10.49 | 10.25 | 10.25 | 10.25 | -2.19% | 16,308,636 |
Sep 2, 2025 | 10.49 | 10.52 | 10.40 | 10.48 | 10.48 | -0.19% | 17,026,165 |
Sep 1, 2025 | 10.40 | 10.50 | 10.32 | 10.50 | 10.50 | 0.86% | 21,882,278 |
Aug 29, 2025 | 10.56 | 10.66 | 10.37 | 10.41 | 10.41 | -1.79% | 40,689,752 |
Aug 28, 2025 | 10.86 | 10.88 | 10.56 | 10.60 | 10.60 | -2.57% | 36,860,509 |
Aug 27, 2025 | 11.15 | 11.15 | 10.88 | 10.88 | 10.88 | -2.60% | 26,644,304 |
Aug 26, 2025 | 11.08 | 11.17 | 11.05 | 11.17 | 11.17 | 0.81% | 19,288,911 |
Aug 25, 2025 | 10.96 | 11.08 | 10.96 | 11.08 | 11.08 | 1.09% | 18,330,560 |
Aug 22, 2025 | 11.10 | 11.10 | 10.92 | 10.96 | 10.96 | -1.26% | 24,702,084 |
Aug 21, 2025 | 10.99 | 11.12 | 10.96 | 11.10 | 11.10 | 0.91% | 18,075,257 |
Aug 20, 2025 | 11.00 | 11.02 | 10.92 | 11.00 | 11.00 | -0.27% | 17,590,745 |
Aug 19, 2025 | 11.04 | 11.15 | 10.98 | 11.03 | 11.03 | - | 22,962,778 |
Aug 18, 2025 | 11.07 | 11.10 | 11.00 | 11.03 | 11.03 | -0.27% | 16,071,797 |
Aug 15, 2025 | 11.13 | 11.14 | 10.96 | 11.06 | 11.06 | -0.63% | 19,107,246 |
Aug 14, 2025 | 11.20 | 11.25 | 11.13 | 11.13 | 11.13 | -0.80% | 9,815,453 |
Aug 13, 2025 | 11.38 | 11.38 | 11.20 | 11.22 | 11.22 | -1.32% | 13,685,308 |
Aug 12, 2025 | 11.28 | 11.41 | 11.27 | 11.37 | 11.37 | 0.80% | 10,502,220 |
Aug 11, 2025 | 11.48 | 11.49 | 11.27 | 11.28 | 11.28 | -1.83% | 16,797,638 |
Aug 8, 2025 | 11.44 | 11.50 | 11.40 | 11.49 | 11.49 | 0.52% | 11,753,739 |
Aug 7, 2025 | 11.35 | 11.51 | 11.32 | 11.43 | 11.43 | 1.06% | 20,410,652 |
Aug 6, 2025 | 11.30 | 11.32 | 11.25 | 11.31 | 11.31 | 0.09% | 7,404,888 |
Aug 5, 2025 | 11.20 | 11.31 | 11.14 | 11.30 | 11.30 | 0.89% | 10,000,462 |
Aug 4, 2025 | 11.07 | 11.24 | 11.05 | 11.20 | 11.20 | 0.72% | 9,337,281 |