China Merchants Expressway Network & Technology Holdings Co.,Ltd. (SHE:001965)
China flag China · Delayed Price · Currency is CNY
10.16
-0.10 (-0.97%)
Oct 21, 2025, 2:45 PM CST

SHE:001965 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202510.3010.3510.1110.2610.26-0.77%20,301,827
Oct 17, 202510.1810.4110.1810.3410.341.27%28,798,523
Oct 16, 202510.2410.2810.1510.2110.21-0.29%17,231,798
Oct 15, 202510.2310.3310.1610.2410.24-0.19%22,692,393
Oct 14, 202510.1010.309.9710.2610.261.48%33,304,343
Oct 13, 20259.8910.139.8010.1110.111.40%30,444,653
Oct 10, 20259.809.989.799.979.971.32%19,966,722
Oct 9, 20259.749.849.699.849.841.03%16,899,798
Sep 30, 20259.859.869.749.749.74-1.32%14,695,587
Sep 29, 20259.879.939.799.879.87-0.10%18,498,648
Sep 26, 20259.739.919.729.889.881.23%20,598,212
Sep 25, 20259.789.909.709.769.76-0.31%21,939,755
Sep 24, 20259.729.909.709.799.790.31%23,225,972
Sep 23, 20259.659.849.589.769.761.04%31,683,967
Sep 22, 20259.729.749.579.669.66-0.82%26,247,528
Sep 19, 20259.769.789.619.749.74-0.20%25,592,108
Sep 18, 20259.999.999.759.769.76-2.01%34,603,515
Sep 17, 202510.0210.059.949.969.96-0.70%15,731,772
Sep 16, 202510.0310.129.9810.0310.03-0.10%25,086,703
Sep 15, 202510.0810.099.9010.0410.04-0.30%32,377,570
Sep 12, 202510.1710.2410.0510.0710.07-0.98%28,562,618
Sep 11, 202510.0910.1710.0510.1710.170.59%20,583,782
Sep 10, 202510.1710.2310.0910.1110.11-0.69%17,848,382
Sep 9, 202510.1110.1910.0710.1810.180.69%19,201,441
Sep 8, 202510.1010.1810.0310.1110.11-0.10%23,335,745
Sep 5, 202510.2910.3310.0910.1210.12-1.84%22,199,774
Sep 4, 202510.2510.3310.0710.3110.310.59%25,795,550
Sep 3, 202510.4910.4910.2510.2510.25-2.19%16,308,636
Sep 2, 202510.4910.5210.4010.4810.48-0.19%17,026,165
Sep 1, 202510.4010.5010.3210.5010.500.86%21,882,278
Aug 29, 202510.5610.6610.3710.4110.41-1.79%40,689,752
Aug 28, 202510.8610.8810.5610.6010.60-2.57%36,860,509
Aug 27, 202511.1511.1510.8810.8810.88-2.60%26,644,304
Aug 26, 202511.0811.1711.0511.1711.170.81%19,288,911
Aug 25, 202510.9611.0810.9611.0811.081.09%18,330,560
Aug 22, 202511.1011.1010.9210.9610.96-1.26%24,702,084
Aug 21, 202510.9911.1210.9611.1011.100.91%18,075,257
Aug 20, 202511.0011.0210.9211.0011.00-0.27%17,590,745
Aug 19, 202511.0411.1510.9811.0311.03-22,962,778
Aug 18, 202511.0711.1011.0011.0311.03-0.27%16,071,797
Aug 15, 202511.1311.1410.9611.0611.06-0.63%19,107,246
Aug 14, 202511.2011.2511.1311.1311.13-0.80%9,815,453
Aug 13, 202511.3811.3811.2011.2211.22-1.32%13,685,308
Aug 12, 202511.2811.4111.2711.3711.370.80%10,502,220
Aug 11, 202511.4811.4911.2711.2811.28-1.83%16,797,638
Aug 8, 202511.4411.5011.4011.4911.490.52%11,753,739
Aug 7, 202511.3511.5111.3211.4311.431.06%20,410,652
Aug 6, 202511.3011.3211.2511.3111.310.09%7,404,888
Aug 5, 202511.2011.3111.1411.3011.300.89%10,000,462
Aug 4, 202511.0711.2411.0511.2011.200.72%9,337,281