China Merchants Expressway Network & Technology Holdings Co.,Ltd. (SHE:001965)
China · Delayed Price · Currency is CNY 10.22
+0.07 (0.69%)
Mar 26, 2026, 2:15 PM CST
SHE:001965 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 10.31 | 10.32 | 10.10 | 10.30 | - | 1.48% | 5,985,583 |
| Mar 25, 2026 | 9.96 | 10.20 | 9.82 | 10.15 | 10.15 | 2.22% | 20,323,010 |
| Mar 24, 2026 | 9.94 | 10.01 | 9.78 | 9.93 | 9.93 | 0.71% | 13,190,520 |
| Mar 23, 2026 | 10.14 | 10.21 | 9.80 | 9.86 | 9.86 | -3.52% | 23,770,070 |
| Mar 20, 2026 | 10.31 | 10.39 | 10.17 | 10.22 | 10.22 | -1.26% | 13,348,140 |
| Mar 19, 2026 | 10.22 | 10.39 | 10.20 | 10.35 | 10.35 | 1.17% | 20,899,670 |
| Mar 18, 2026 | 10.24 | 10.29 | 10.14 | 10.23 | 10.23 | -0.20% | 15,477,240 |
| Mar 17, 2026 | 10.22 | 10.35 | 10.19 | 10.25 | 10.25 | - | 15,773,870 |
| Mar 16, 2026 | 10.12 | 10.30 | 10.12 | 10.25 | 10.25 | 1.49% | 19,248,020 |
| Mar 13, 2026 | 10.21 | 10.25 | 10.10 | 10.10 | 10.10 | -1.08% | 14,951,440 |
| Mar 12, 2026 | 10.19 | 10.30 | 10.16 | 10.21 | 10.21 | 0.20% | 16,385,420 |
| Mar 11, 2026 | 10.00 | 10.20 | 9.93 | 10.19 | 10.19 | 1.90% | 18,130,490 |
| Mar 10, 2026 | 9.94 | 10.08 | 9.83 | 10.00 | 10.00 | 0.60% | 21,612,963 |
| Mar 9, 2026 | 9.85 | 10.03 | 9.82 | 9.94 | 9.94 | 0.91% | 26,585,174 |
| Mar 6, 2026 | 9.57 | 9.86 | 9.56 | 9.85 | 9.85 | 2.50% | 18,788,460 |
| Mar 5, 2026 | 9.49 | 9.62 | 9.41 | 9.61 | 9.61 | 1.69% | 16,475,850 |
| Mar 4, 2026 | 9.68 | 9.68 | 9.40 | 9.45 | 9.45 | -2.68% | 28,846,257 |
| Mar 3, 2026 | 9.75 | 9.83 | 9.67 | 9.71 | 9.71 | -0.51% | 20,421,306 |
| Mar 2, 2026 | 9.65 | 9.83 | 9.62 | 9.76 | 9.76 | 0.72% | 18,142,480 |
| Feb 27, 2026 | 9.63 | 9.72 | 9.60 | 9.69 | 9.69 | 0.62% | 13,649,900 |
| Feb 26, 2026 | 9.65 | 9.69 | 9.56 | 9.63 | 9.63 | - | 10,508,730 |
| Feb 25, 2026 | 9.70 | 9.72 | 9.63 | 9.63 | 9.63 | -0.62% | 12,592,550 |
| Feb 24, 2026 | 9.69 | 9.71 | 9.64 | 9.69 | 9.69 | 0.94% | 9,218,232 |
| Feb 13, 2026 | 9.67 | 9.70 | 9.60 | 9.60 | 9.60 | -0.62% | 8,273,061 |
| Feb 12, 2026 | 9.78 | 9.79 | 9.66 | 9.66 | 9.66 | -1.13% | 9,398,900 |
| Feb 11, 2026 | 9.77 | 9.79 | 9.73 | 9.77 | 9.77 | 0.10% | 5,393,532 |
| Feb 10, 2026 | 9.76 | 9.81 | 9.74 | 9.76 | 9.76 | - | 7,060,958 |
| Feb 9, 2026 | 9.70 | 9.78 | 9.64 | 9.76 | 9.76 | 0.62% | 11,235,700 |
| Feb 6, 2026 | 9.75 | 9.80 | 9.69 | 9.70 | 9.70 | -0.51% | 9,701,616 |
| Feb 5, 2026 | 9.66 | 9.79 | 9.65 | 9.75 | 9.75 | 0.62% | 15,199,670 |
| Feb 4, 2026 | 9.65 | 9.77 | 9.63 | 9.69 | 9.69 | 0.52% | 17,525,400 |
| Feb 3, 2026 | 9.66 | 9.68 | 9.58 | 9.64 | 9.64 | 0.31% | 15,339,030 |
| Feb 2, 2026 | 9.49 | 9.78 | 9.48 | 9.61 | 9.61 | 2.45% | 28,854,820 |
| Jan 30, 2026 | 9.57 | 9.71 | 9.38 | 9.38 | 9.38 | -1.99% | 21,649,340 |
| Jan 29, 2026 | 9.46 | 9.58 | 9.43 | 9.57 | 9.57 | 1.16% | 20,246,084 |
| Jan 28, 2026 | 9.42 | 9.51 | 9.41 | 9.46 | 9.46 | 0.42% | 22,278,180 |
| Jan 27, 2026 | 9.44 | 9.51 | 9.40 | 9.42 | 9.42 | -0.21% | 16,122,850 |
| Jan 26, 2026 | 9.43 | 9.49 | 9.38 | 9.44 | 9.44 | 0.21% | 18,201,730 |
| Jan 23, 2026 | 9.50 | 9.52 | 9.41 | 9.42 | 9.42 | -0.74% | 16,660,150 |
| Jan 22, 2026 | 9.51 | 9.57 | 9.48 | 9.49 | 9.49 | -0.11% | 11,771,790 |
| Jan 21, 2026 | 9.63 | 9.64 | 9.48 | 9.50 | 9.50 | -1.55% | 17,248,060 |
| Jan 20, 2026 | 9.52 | 9.67 | 9.49 | 9.65 | 9.65 | 1.58% | 22,543,300 |
| Jan 19, 2026 | 9.50 | 9.59 | 9.46 | 9.50 | 9.50 | -0.31% | 15,660,770 |
| Jan 16, 2026 | 9.62 | 9.65 | 9.50 | 9.53 | 9.53 | -0.94% | 18,593,990 |
| Jan 15, 2026 | 9.77 | 9.77 | 9.62 | 9.62 | 9.62 | -1.54% | 18,196,850 |
| Jan 14, 2026 | 9.80 | 9.81 | 9.75 | 9.77 | 9.77 | -0.41% | 14,944,130 |
| Jan 13, 2026 | 9.82 | 9.85 | 9.78 | 9.81 | 9.81 | - | 10,902,190 |
| Jan 12, 2026 | 9.77 | 9.87 | 9.77 | 9.81 | 9.81 | 0.10% | 14,189,950 |
| Jan 9, 2026 | 9.78 | 9.81 | 9.76 | 9.80 | 9.80 | 0.20% | 10,792,103 |
| Jan 8, 2026 | 9.77 | 9.85 | 9.77 | 9.78 | 9.78 | - | 11,775,110 |