China Merchants Expressway Network & Technology Holdings Co.,Ltd. (SHE:001965)
China · Delayed Price · Currency is CNY 10.30
+0.12 (1.18%)
Oct 26, 2026, 3:04 PM CST
SHE:001965 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 10.24 | 10.43 | 10.17 | 10.30 | 10.30 | 1.18% | 21,812,430 |
| Oct 23, 2026 | 10.27 | 10.40 | 10.14 | 10.18 | 10.18 | -1.36% | 17,015,165 |
| Oct 22, 2026 | 10.28 | 10.39 | 10.15 | 10.32 | 10.32 | 0.10% | 18,062,405 |
| Oct 21, 2026 | 10.38 | 10.38 | 10.19 | 10.31 | 10.31 | -0.19% | 11,407,280 |
| Oct 20, 2026 | 10.34 | 10.50 | 10.20 | 10.33 | 10.33 | -0.48% | 15,623,277 |
| Oct 19, 2026 | 10.34 | 10.43 | 10.29 | 10.38 | 10.38 | 0.29% | 11,826,235 |
| Oct 16, 2026 | 10.35 | 10.43 | 10.26 | 10.35 | 10.35 | -0.19% | 15,497,145 |
| Oct 15, 2026 | 10.38 | 10.48 | 10.23 | 10.37 | 10.37 | -0.77% | 18,194,235 |
| Oct 14, 2026 | 10.23 | 10.46 | 10.20 | 10.45 | 10.45 | 2.25% | 19,834,620 |
| Oct 13, 2026 | 10.28 | 10.29 | 10.18 | 10.22 | 10.22 | -0.39% | 10,748,830 |
| Oct 12, 2026 | 10.14 | 10.27 | 10.12 | 10.26 | 10.26 | 1.58% | 13,196,121 |
| Oct 9, 2026 | 10.20 | 10.28 | 10.04 | 10.10 | 10.10 | -1.27% | 18,418,878 |
| Oct 8, 2026 | 10.01 | 10.25 | 9.97 | 10.23 | 10.23 | 1.79% | 14,692,370 |
| Sep 30, 2026 | 10.00 | 10.14 | 9.98 | 10.05 | 10.05 | 0.50% | 8,614,656 |
| Sep 29, 2026 | 9.82 | 10.05 | 9.79 | 10.00 | 10.00 | 1.52% | 12,414,947 |
| Sep 28, 2026 | 9.82 | 9.91 | 9.78 | 9.85 | 9.85 | -0.30% | 7,833,429 |
| Sep 24, 2026 | 9.87 | 9.99 | 9.81 | 9.88 | 9.88 | 0.20% | 10,118,930 |
| Sep 23, 2026 | 9.78 | 9.89 | 9.74 | 9.86 | 9.86 | 0.61% | 8,000,590 |
| Sep 22, 2026 | 9.69 | 9.85 | 9.59 | 9.80 | 9.80 | 1.03% | 14,021,300 |
| Sep 21, 2026 | 9.90 | 9.92 | 9.69 | 9.70 | 9.70 | -2.22% | 14,484,097 |
| Sep 18, 2026 | 10.10 | 10.14 | 9.90 | 9.92 | 9.92 | -2.46% | 13,152,923 |
| Sep 17, 2026 | 10.02 | 10.24 | 9.95 | 10.17 | 10.17 | 0.99% | 17,892,480 |
| Sep 16, 2026 | 9.98 | 10.19 | 9.95 | 10.07 | 10.07 | 0.70% | 20,685,686 |
| Sep 15, 2026 | 9.82 | 10.09 | 9.79 | 10.00 | 10.00 | 1.42% | 19,805,734 |
| Sep 14, 2026 | 9.80 | 9.94 | 9.79 | 9.86 | 9.86 | 0.61% | 13,506,990 |
| Sep 11, 2026 | 9.73 | 9.82 | 9.67 | 9.80 | 9.80 | 0.41% | 12,091,341 |
| Sep 10, 2026 | 9.53 | 9.77 | 9.51 | 9.76 | 9.76 | 2.09% | 14,964,969 |
| Sep 9, 2026 | 9.60 | 9.71 | 9.48 | 9.56 | 9.56 | -0.62% | 15,804,517 |
| Sep 8, 2026 | 9.72 | 9.86 | 9.41 | 9.62 | 9.62 | -1.64% | 22,516,476 |
| Sep 7, 2026 | 9.77 | 9.82 | 9.65 | 9.78 | 9.78 | -0.20% | 16,418,303 |
| Sep 4, 2026 | 9.86 | 9.90 | 9.75 | 9.80 | 9.80 | -0.61% | 10,068,745 |
| Sep 3, 2026 | 9.90 | 9.98 | 9.85 | 9.86 | 9.86 | -0.30% | 10,441,851 |
| Sep 2, 2026 | 9.83 | 9.93 | 9.82 | 9.89 | 9.89 | - | 10,400,202 |
| Sep 1, 2026 | 9.82 | 9.95 | 9.77 | 9.89 | 9.89 | 0.71% | 15,210,246 |
| Aug 31, 2026 | 9.70 | 9.86 | 9.70 | 9.82 | 9.82 | 0.61% | 15,513,286 |
| Aug 28, 2026 | 9.62 | 9.83 | 9.59 | 9.76 | 9.76 | 1.67% | 12,842,780 |
| Aug 27, 2026 | 9.82 | 9.90 | 9.56 | 9.60 | 9.60 | -2.14% | 17,406,369 |
| Aug 26, 2026 | 9.69 | 9.88 | 9.65 | 9.81 | 9.81 | 1.66% | 19,794,990 |
| Aug 25, 2026 | 9.35 | 9.75 | 9.35 | 9.65 | 9.65 | 3.88% | 39,208,600 |
| Aug 24, 2026 | 9.17 | 9.31 | 9.16 | 9.29 | 9.29 | 1.31% | 17,060,706 |
| Aug 21, 2026 | 9.16 | 9.18 | 9.09 | 9.17 | 9.17 | - | 9,382,047 |
| Aug 20, 2026 | 9.21 | 9.21 | 9.05 | 9.17 | 9.17 | -0.76% | 17,559,989 |
| Aug 19, 2026 | 9.19 | 9.26 | 9.15 | 9.24 | 9.24 | 0.54% | 16,262,965 |
| Aug 18, 2026 | 9.14 | 9.25 | 9.12 | 9.19 | 9.19 | 0.55% | 17,166,961 |
| Aug 17, 2026 | 9.19 | 9.22 | 9.12 | 9.14 | 9.14 | -0.65% | 12,987,555 |
| Aug 14, 2026 | 9.22 | 9.24 | 9.15 | 9.20 | 9.20 | -0.43% | 9,105,530 |
| Aug 13, 2026 | 9.36 | 9.39 | 9.20 | 9.24 | 9.24 | -1.28% | 16,776,437 |
| Aug 12, 2026 | 9.38 | 9.38 | 9.30 | 9.36 | 9.36 | -0.21% | 9,947,182 |
| Aug 11, 2026 | 9.40 | 9.42 | 9.25 | 9.38 | 9.38 | -0.53% | 19,139,224 |
| Aug 10, 2026 | 9.44 | 9.48 | 9.38 | 9.43 | 9.43 | -0.11% | 18,018,751 |