China Merchants Expressway Network & Technology Holdings Co.,Ltd. (SHE:001965)
China · Delayed Price · Currency is CNY 10.07
+0.08 (0.80%)
Nov 21, 2025, 3:04 PM CST
SHE:001965 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 9.97 | 10.14 | 9.93 | 10.07 | 10.07 | 0.80% | 23,658,500 |
| Nov 20, 2025 | 9.94 | 10.05 | 9.89 | 9.99 | 9.99 | 0.71% | 12,783,640 |
| Nov 19, 2025 | 9.97 | 10.03 | 9.91 | 9.92 | 9.92 | -0.50% | 10,616,500 |
| Nov 18, 2025 | 9.99 | 10.06 | 9.96 | 9.97 | 9.97 | -0.20% | 10,875,270 |
| Nov 17, 2025 | 10.11 | 10.12 | 9.97 | 9.99 | 9.99 | -1.19% | 14,674,500 |
| Nov 14, 2025 | 10.10 | 10.24 | 10.10 | 10.11 | 10.11 | -0.30% | 19,907,060 |
| Nov 13, 2025 | 10.42 | 10.45 | 10.03 | 10.14 | 10.14 | -2.69% | 39,497,100 |
| Nov 12, 2025 | 10.46 | 10.50 | 10.41 | 10.42 | 10.42 | -0.48% | 15,819,610 |
| Nov 11, 2025 | 10.52 | 10.53 | 10.45 | 10.47 | 10.47 | -0.48% | 12,279,530 |
| Nov 10, 2025 | 10.44 | 10.53 | 10.37 | 10.52 | 10.52 | 0.96% | 12,998,230 |
| Nov 7, 2025 | 10.43 | 10.46 | 10.37 | 10.42 | 10.42 | 0.19% | 11,488,960 |
| Nov 6, 2025 | 10.47 | 10.48 | 10.37 | 10.40 | 10.40 | -0.19% | 11,434,850 |
| Nov 5, 2025 | 10.47 | 10.47 | 10.33 | 10.42 | 10.42 | -0.48% | 12,400,690 |
| Nov 4, 2025 | 10.41 | 10.56 | 10.37 | 10.47 | 10.47 | 0.48% | 17,002,280 |
| Nov 3, 2025 | 10.27 | 10.42 | 10.23 | 10.42 | 10.42 | 1.56% | 15,762,190 |
| Oct 31, 2025 | 10.35 | 10.38 | 10.18 | 10.26 | 10.26 | -0.87% | 18,092,700 |
| Oct 30, 2025 | 10.41 | 10.47 | 10.31 | 10.35 | 10.35 | -0.77% | 13,064,610 |
| Oct 29, 2025 | 10.43 | 10.49 | 10.31 | 10.43 | 10.43 | -0.19% | 15,704,160 |
| Oct 28, 2025 | 10.40 | 10.48 | 10.33 | 10.45 | 10.45 | 0.48% | 17,668,840 |
| Oct 27, 2025 | 10.32 | 10.46 | 10.21 | 10.40 | 10.40 | 0.68% | 20,342,340 |
| Oct 24, 2025 | 10.30 | 10.38 | 10.20 | 10.33 | 10.33 | 0.39% | 21,741,580 |
| Oct 23, 2025 | 10.32 | 10.37 | 10.28 | 10.29 | 10.29 | -0.10% | 11,051,380 |
| Oct 22, 2025 | 10.14 | 10.33 | 10.14 | 10.30 | 10.30 | 1.48% | 19,444,480 |
| Oct 21, 2025 | 10.22 | 10.25 | 10.12 | 10.15 | 10.15 | -1.07% | 16,940,340 |
| Oct 20, 2025 | 10.30 | 10.35 | 10.11 | 10.26 | 10.26 | -0.77% | 20,124,070 |
| Oct 17, 2025 | 10.18 | 10.41 | 10.18 | 10.34 | 10.34 | 1.27% | 28,436,540 |
| Oct 16, 2025 | 10.24 | 10.28 | 10.15 | 10.21 | 10.21 | -0.29% | 17,231,790 |
| Oct 15, 2025 | 10.23 | 10.33 | 10.16 | 10.24 | 10.24 | -0.19% | 22,692,390 |
| Oct 14, 2025 | 10.10 | 10.30 | 9.97 | 10.26 | 10.26 | 1.48% | 33,304,340 |
| Oct 13, 2025 | 9.89 | 10.13 | 9.80 | 10.11 | 10.11 | 1.40% | 30,225,850 |
| Oct 10, 2025 | 9.80 | 9.98 | 9.79 | 9.97 | 9.97 | 1.32% | 19,966,720 |
| Oct 9, 2025 | 9.74 | 9.84 | 9.69 | 9.84 | 9.84 | 1.03% | 16,899,790 |
| Sep 30, 2025 | 9.85 | 9.86 | 9.74 | 9.74 | 9.74 | -1.32% | 14,695,580 |
| Sep 29, 2025 | 9.87 | 9.93 | 9.79 | 9.87 | 9.87 | -0.10% | 18,130,140 |
| Sep 26, 2025 | 9.73 | 9.91 | 9.72 | 9.88 | 9.88 | 1.23% | 20,345,710 |
| Sep 25, 2025 | 9.78 | 9.90 | 9.70 | 9.76 | 9.76 | -0.31% | 21,668,280 |
| Sep 24, 2025 | 9.72 | 9.90 | 9.70 | 9.79 | 9.79 | 0.31% | 23,047,270 |
| Sep 23, 2025 | 9.65 | 9.84 | 9.58 | 9.76 | 9.76 | 1.04% | 31,547,960 |
| Sep 22, 2025 | 9.72 | 9.74 | 9.57 | 9.66 | 9.66 | -0.82% | 26,247,520 |
| Sep 19, 2025 | 9.76 | 9.78 | 9.61 | 9.74 | 9.74 | -0.20% | 25,592,100 |
| Sep 18, 2025 | 9.99 | 9.99 | 9.75 | 9.76 | 9.76 | -2.01% | 34,295,250 |
| Sep 17, 2025 | 10.02 | 10.05 | 9.94 | 9.96 | 9.96 | -0.70% | 15,563,670 |
| Sep 16, 2025 | 10.03 | 10.12 | 9.98 | 10.03 | 10.03 | -0.10% | 24,885,100 |
| Sep 15, 2025 | 10.08 | 10.09 | 9.90 | 10.04 | 10.04 | -0.30% | 32,165,970 |
| Sep 12, 2025 | 10.17 | 10.24 | 10.05 | 10.07 | 10.07 | -0.98% | 28,143,410 |
| Sep 11, 2025 | 10.09 | 10.17 | 10.05 | 10.17 | 10.17 | 0.59% | 20,390,480 |
| Sep 10, 2025 | 10.17 | 10.23 | 10.09 | 10.11 | 10.11 | -0.69% | 17,482,480 |
| Sep 9, 2025 | 10.11 | 10.19 | 10.07 | 10.18 | 10.18 | 0.69% | 18,934,140 |
| Sep 8, 2025 | 10.10 | 10.18 | 10.03 | 10.11 | 10.11 | -0.10% | 23,335,740 |
| Sep 5, 2025 | 10.29 | 10.33 | 10.09 | 10.12 | 10.12 | -1.84% | 21,815,350 |