China Merchants Expressway Network & Technology Holdings Co.,Ltd. (SHE:001965)
China · Delayed Price · Currency is CNY 10.11
-0.59 (-5.51%)
Jul 31, 2026, 3:06 PM CST
SHE:001965 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 10.11 | 10.20 | 9.90 | 10.11 | 10.11 | -2.10% | 27,240,780 |
| Jul 30, 2026 | 10.55 | 10.71 | 10.50 | 10.70 | 10.33 | 1.33% | 19,257,170 |
| Jul 29, 2026 | 10.49 | 10.59 | 10.40 | 10.56 | 10.19 | 0.57% | 18,881,325 |
| Jul 28, 2026 | 10.29 | 10.65 | 10.17 | 10.50 | 10.13 | 2.04% | 20,563,714 |
| Jul 27, 2026 | 10.12 | 10.35 | 10.11 | 10.29 | 9.93 | 1.18% | 11,996,779 |
| Jul 24, 2026 | 10.26 | 10.40 | 10.14 | 10.17 | 9.82 | -0.88% | 11,953,432 |
| Jul 23, 2026 | 10.11 | 10.27 | 10.08 | 10.26 | 9.90 | 0.79% | 9,882,194 |
| Jul 22, 2026 | 10.21 | 10.24 | 10.00 | 10.18 | 9.83 | -1.17% | 12,885,581 |
| Jul 21, 2026 | 10.18 | 10.35 | 10.11 | 10.30 | 9.94 | 1.08% | 19,688,222 |
| Jul 20, 2026 | 9.83 | 10.19 | 9.77 | 10.19 | 9.83 | 3.14% | 18,189,165 |
| Jul 17, 2026 | 9.79 | 9.99 | 9.76 | 9.88 | 9.54 | 0.92% | 10,751,214 |
| Jul 16, 2026 | 9.74 | 9.85 | 9.67 | 9.79 | 9.45 | 0.10% | 7,791,386 |
| Jul 15, 2026 | 9.82 | 9.91 | 9.69 | 9.78 | 9.44 | -0.81% | 9,040,255 |
| Jul 14, 2026 | 9.59 | 9.86 | 9.57 | 9.86 | 9.52 | 2.92% | 12,752,679 |
| Jul 13, 2026 | 9.58 | 9.83 | 9.55 | 9.58 | 9.25 | -0.21% | 11,731,851 |
| Jul 10, 2026 | 9.69 | 9.79 | 9.46 | 9.60 | 9.27 | -0.93% | 10,610,345 |
| Jul 9, 2026 | 9.57 | 9.73 | 9.44 | 9.69 | 9.35 | 1.25% | 10,392,472 |
| Jul 8, 2026 | 9.35 | 9.57 | 9.32 | 9.57 | 9.24 | 2.68% | 8,811,125 |
| Jul 7, 2026 | 9.48 | 9.53 | 9.31 | 9.32 | 9.00 | -1.69% | 13,494,422 |
| Jul 6, 2026 | 9.35 | 9.57 | 9.25 | 9.48 | 9.15 | 1.39% | 11,523,452 |
| Jul 3, 2026 | 9.21 | 9.42 | 9.19 | 9.35 | 9.02 | 1.19% | 9,824,995 |
| Jul 2, 2026 | 9.15 | 9.35 | 9.11 | 9.24 | 8.92 | 1.43% | 8,648,746 |
| Jul 1, 2026 | 9.18 | 9.27 | 9.08 | 9.11 | 8.79 | -0.55% | 9,099,303 |
| Jun 30, 2026 | 9.46 | 9.50 | 9.06 | 9.16 | 8.84 | -3.58% | 13,878,633 |
| Jun 29, 2026 | 9.50 | 9.67 | 9.31 | 9.50 | 9.17 | - | 11,416,585 |
| Jun 26, 2026 | 9.70 | 9.78 | 9.33 | 9.50 | 9.17 | -2.36% | 14,881,304 |
| Jun 25, 2026 | 9.99 | 10.04 | 9.70 | 9.73 | 9.39 | -2.31% | 10,145,374 |
| Jun 24, 2026 | 10.21 | 10.25 | 9.93 | 9.96 | 9.61 | -2.35% | 10,708,336 |
| Jun 23, 2026 | 9.97 | 10.30 | 9.93 | 10.20 | 9.84 | 1.59% | 15,310,762 |
| Jun 22, 2026 | 9.82 | 10.10 | 9.68 | 10.04 | 9.69 | 2.24% | 13,302,901 |
| Jun 18, 2026 | 9.82 | 9.93 | 9.73 | 9.82 | 9.48 | 0.20% | 13,293,200 |
| Jun 17, 2026 | 9.72 | 9.86 | 9.66 | 9.80 | 9.46 | 1.34% | 10,228,320 |
| Jun 16, 2026 | 9.43 | 9.72 | 9.37 | 9.67 | 9.33 | 2.44% | 15,342,960 |
| Jun 15, 2026 | 9.70 | 9.70 | 9.31 | 9.44 | 9.11 | -3.08% | 21,559,140 |
| Jun 12, 2026 | 9.76 | 9.86 | 9.66 | 9.74 | 9.40 | -0.20% | 15,672,440 |
| Jun 11, 2026 | 9.87 | 9.87 | 9.68 | 9.76 | 9.42 | -0.51% | 9,764,523 |
| Jun 10, 2026 | 9.67 | 9.89 | 9.56 | 9.81 | 9.47 | 2.08% | 12,573,190 |
| Jun 9, 2026 | 9.49 | 9.75 | 9.47 | 9.61 | 9.27 | 0.73% | 9,910,789 |
| Jun 8, 2026 | 9.37 | 9.58 | 9.36 | 9.54 | 9.21 | 0.42% | 12,092,704 |
| Jun 5, 2026 | 9.48 | 9.69 | 9.37 | 9.50 | 9.17 | 0.21% | 14,463,860 |
| Jun 4, 2026 | 9.65 | 9.75 | 9.46 | 9.48 | 9.15 | -2.17% | 9,560,977 |
| Jun 3, 2026 | 9.95 | 9.96 | 9.62 | 9.69 | 9.35 | -2.52% | 12,069,830 |
| Jun 2, 2026 | 9.96 | 10.06 | 9.83 | 9.94 | 9.59 | -0.40% | 11,030,300 |
| Jun 1, 2026 | 9.99 | 10.00 | 9.70 | 9.98 | 9.63 | -0.60% | 18,274,910 |
| May 29, 2026 | 10.02 | 10.17 | 9.99 | 10.04 | 9.69 | 0.40% | 14,363,500 |
| May 28, 2026 | 10.05 | 10.15 | 9.91 | 10.00 | 9.65 | -1.09% | 11,588,790 |
| May 27, 2026 | 10.20 | 10.21 | 10.01 | 10.11 | 9.76 | -0.79% | 11,261,730 |
| May 26, 2026 | 10.14 | 10.24 | 10.01 | 10.19 | 9.83 | 0.99% | 13,236,550 |
| May 25, 2026 | 10.01 | 10.14 | 9.96 | 10.09 | 9.74 | 0.80% | 11,299,360 |
| May 22, 2026 | 10.06 | 10.15 | 9.94 | 10.01 | 9.66 | -1.09% | 10,524,670 |