China Merchants Expressway Network & Technology Holdings Co.,Ltd. (SHE:001965)
China · Delayed Price · Currency is CNY 9.88
+0.12 (1.23%)
Sep 26, 2025, 3:04 PM CST
SHE:001965 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 11.20 | 11.25 | 11.10 | 11.12 | 11.12 | -0.80% | 10,005,475 |
| Jul 31, 2025 | 11.20 | 11.26 | 11.10 | 11.21 | 11.21 | -3.28% | 19,372,260 |
| Jul 30, 2025 | 11.62 | 11.74 | 11.57 | 11.59 | 11.17 | -0.77% | 17,497,804 |
| Jul 29, 2025 | 11.67 | 11.68 | 11.49 | 11.68 | 11.26 | 0.17% | 20,669,267 |
| Jul 28, 2025 | 11.77 | 11.79 | 11.64 | 11.66 | 11.24 | -0.68% | 15,135,760 |
| Jul 25, 2025 | 11.90 | 11.94 | 11.74 | 11.74 | 11.32 | -0.93% | 16,405,818 |
| Jul 24, 2025 | 11.94 | 11.95 | 11.82 | 11.85 | 11.42 | -0.75% | 15,861,874 |
| Jul 23, 2025 | 12.03 | 12.11 | 11.93 | 11.94 | 11.51 | -0.25% | 18,053,881 |
| Jul 22, 2025 | 11.77 | 12.05 | 11.76 | 11.97 | 11.54 | 1.79% | 22,939,503 |
| Jul 21, 2025 | 11.77 | 11.80 | 11.73 | 11.76 | 11.34 | 0.09% | 10,820,215 |