China Merchants Expressway Network & Technology Holdings Co.,Ltd. (SHE:001965)
China · Delayed Price · Currency is CNY 9.69
+0.06 (0.62%)
Feb 27, 2026, 3:04 PM CST
SHE:001965 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 9.85 | 9.85 | 9.76 | 9.78 | 9.78 | -0.51% | 18,082,000 |
| Jan 6, 2026 | 9.93 | 9.93 | 9.76 | 9.83 | 9.83 | -0.91% | 29,933,700 |
| Jan 5, 2026 | 10.10 | 10.10 | 9.91 | 9.92 | 9.92 | -1.59% | 19,413,600 |
| Dec 31, 2025 | 10.05 | 10.14 | 10.03 | 10.08 | 10.08 | 0.20% | 10,220,284 |
| Dec 30, 2025 | 10.05 | 10.08 | 9.94 | 10.06 | 10.06 | - | 14,413,500 |
| Dec 29, 2025 | 9.98 | 10.12 | 9.95 | 10.06 | 10.06 | 1.00% | 15,394,229 |
| Dec 26, 2025 | 9.93 | 10.05 | 9.88 | 9.96 | 9.96 | 0.30% | 11,142,280 |
| Dec 25, 2025 | 9.85 | 9.98 | 9.83 | 9.93 | 9.93 | 0.61% | 11,398,480 |
| Dec 24, 2025 | 9.86 | 9.91 | 9.81 | 9.87 | 9.87 | 0.10% | 12,565,410 |
| Dec 23, 2025 | 9.87 | 9.95 | 9.85 | 9.86 | 9.86 | -0.30% | 14,431,940 |
| Dec 22, 2025 | 10.00 | 10.00 | 9.87 | 9.89 | 9.89 | -0.90% | 11,969,690 |
| Dec 19, 2025 | 10.09 | 10.09 | 9.96 | 9.98 | 9.98 | -1.09% | 15,857,860 |
| Dec 18, 2025 | 9.90 | 10.16 | 9.84 | 10.09 | 10.09 | 1.82% | 19,940,810 |
| Dec 17, 2025 | 9.91 | 9.96 | 9.78 | 9.91 | 9.91 | -0.10% | 13,328,666 |
| Dec 16, 2025 | 9.88 | 9.98 | 9.80 | 9.92 | 9.92 | 0.30% | 15,486,400 |
| Dec 15, 2025 | 9.80 | 9.96 | 9.72 | 9.89 | 9.89 | -0.60% | 22,325,170 |
| Dec 12, 2025 | 9.90 | 9.99 | 9.74 | 9.95 | 9.95 | 0.40% | 37,507,270 |
| Dec 11, 2025 | 9.86 | 10.06 | 9.77 | 9.91 | 9.91 | 0.51% | 24,174,580 |
| Dec 10, 2025 | 9.70 | 9.91 | 9.68 | 9.86 | 9.86 | 1.65% | 18,693,480 |
| Dec 9, 2025 | 9.81 | 9.83 | 9.69 | 9.70 | 9.70 | -1.12% | 12,931,560 |