China Merchants Expressway Network & Technology Holdings Co.,Ltd. (SHE:001965)
China · Delayed Price · Currency is CNY 10.04
+0.04 (0.40%)
May 29, 2026, 3:04 PM CST
SHE:001965 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 10.02 | 10.17 | 9.99 | 10.04 | 10.04 | 0.40% | 14,363,500 |
| May 28, 2026 | 10.05 | 10.15 | 9.91 | 10.00 | 10.00 | -1.09% | 11,588,790 |
| May 27, 2026 | 10.20 | 10.21 | 10.01 | 10.11 | 10.11 | -0.79% | 11,261,730 |
| May 26, 2026 | 10.14 | 10.24 | 10.01 | 10.19 | 10.19 | 0.99% | 13,236,550 |
| May 25, 2026 | 10.01 | 10.14 | 9.96 | 10.09 | 10.09 | 0.80% | 11,299,360 |
| May 22, 2026 | 10.06 | 10.15 | 9.94 | 10.01 | 10.01 | -1.09% | 10,524,670 |
| May 21, 2026 | 9.90 | 10.15 | 9.86 | 10.12 | 10.12 | 2.12% | 16,119,410 |
| May 20, 2026 | 10.04 | 10.07 | 9.83 | 9.91 | 9.91 | -1.39% | 7,578,871 |
| May 19, 2026 | 9.88 | 10.07 | 9.83 | 10.05 | 10.05 | 1.72% | 11,402,050 |
| May 18, 2026 | 9.89 | 9.96 | 9.83 | 9.88 | 9.88 | -0.60% | 9,443,403 |
| May 15, 2026 | 9.88 | 10.07 | 9.77 | 9.94 | 9.94 | 0.61% | 15,484,290 |
| May 14, 2026 | 9.83 | 10.05 | 9.76 | 9.88 | 9.88 | 0.51% | 14,144,150 |
| May 13, 2026 | 9.71 | 9.89 | 9.69 | 9.83 | 9.83 | 1.24% | 12,770,560 |
| May 12, 2026 | 9.60 | 9.78 | 9.60 | 9.71 | 9.71 | 0.94% | 9,777,280 |
| May 11, 2026 | 9.50 | 9.66 | 9.42 | 9.62 | 9.62 | 1.26% | 10,906,740 |
| May 8, 2026 | 9.51 | 9.62 | 9.48 | 9.50 | 9.50 | - | 9,518,790 |
| May 7, 2026 | 9.48 | 9.56 | 9.45 | 9.50 | 9.50 | -0.11% | 8,398,419 |
| May 6, 2026 | 9.36 | 9.52 | 9.26 | 9.51 | 9.51 | 1.17% | 14,044,600 |
| Apr 30, 2026 | 9.31 | 9.45 | 9.19 | 9.40 | 9.40 | 0.97% | 14,846,490 |
| Apr 29, 2026 | 9.42 | 9.53 | 9.30 | 9.31 | 9.31 | -1.79% | 10,989,330 |
| Apr 28, 2026 | 9.40 | 9.50 | 9.33 | 9.48 | 9.48 | 0.85% | 14,776,510 |
| Apr 27, 2026 | 9.40 | 9.44 | 9.25 | 9.40 | 9.40 | 0.53% | 9,468,210 |
| Apr 24, 2026 | 9.46 | 9.47 | 9.32 | 9.35 | 9.35 | -1.06% | 8,060,383 |
| Apr 23, 2026 | 9.37 | 9.47 | 9.33 | 9.45 | 9.45 | 0.85% | 9,089,392 |
| Apr 22, 2026 | 9.26 | 9.42 | 9.24 | 9.37 | 9.37 | 0.75% | 9,437,766 |
| Apr 21, 2026 | 9.13 | 9.37 | 9.10 | 9.30 | 9.30 | 1.75% | 14,952,340 |
| Apr 20, 2026 | 9.11 | 9.15 | 9.03 | 9.14 | 9.14 | 0.22% | 6,491,510 |
| Apr 17, 2026 | 9.22 | 9.29 | 9.07 | 9.12 | 9.12 | -1.51% | 14,677,800 |
| Apr 16, 2026 | 9.16 | 9.29 | 9.07 | 9.26 | 9.26 | 1.20% | 14,739,430 |
| Apr 15, 2026 | 8.83 | 9.18 | 8.80 | 9.15 | 9.15 | 3.74% | 28,348,700 |
| Apr 14, 2026 | 8.77 | 8.82 | 8.74 | 8.82 | 8.82 | 0.68% | 9,207,300 |
| Apr 13, 2026 | 8.68 | 8.76 | 8.66 | 8.76 | 8.76 | 0.46% | 9,954,241 |
| Apr 10, 2026 | 8.73 | 8.79 | 8.70 | 8.72 | 8.72 | -0.11% | 14,772,330 |
| Apr 9, 2026 | 8.85 | 8.86 | 8.71 | 8.73 | 8.73 | -1.91% | 18,151,490 |
| Apr 8, 2026 | 8.91 | 8.93 | 8.80 | 8.90 | 8.90 | 0.45% | 25,181,050 |
| Apr 7, 2026 | 9.05 | 9.08 | 8.82 | 8.86 | 8.86 | -2.85% | 21,505,950 |
| Apr 3, 2026 | 9.70 | 9.70 | 8.97 | 9.12 | 9.12 | -8.43% | 55,082,660 |
| Apr 2, 2026 | 9.82 | 9.98 | 9.78 | 9.96 | 9.96 | 1.43% | 12,285,000 |
| Apr 1, 2026 | 9.90 | 9.93 | 9.77 | 9.82 | 9.82 | -0.41% | 10,985,980 |
| Mar 31, 2026 | 9.95 | 10.06 | 9.84 | 9.86 | 9.86 | -0.80% | 10,764,790 |
| Mar 30, 2026 | 9.96 | 10.06 | 9.92 | 9.94 | 9.94 | -0.80% | 8,929,100 |
| Mar 27, 2026 | 10.16 | 10.23 | 9.97 | 10.02 | 10.02 | -1.86% | 13,915,520 |
| Mar 26, 2026 | 10.14 | 10.32 | 10.10 | 10.21 | 10.21 | 0.59% | 15,621,740 |
| Mar 25, 2026 | 9.96 | 10.20 | 9.82 | 10.15 | 10.15 | 2.22% | 20,323,010 |
| Mar 24, 2026 | 9.94 | 10.01 | 9.78 | 9.93 | 9.93 | 0.71% | 13,190,520 |
| Mar 23, 2026 | 10.14 | 10.21 | 9.80 | 9.86 | 9.86 | -3.52% | 23,770,070 |
| Mar 20, 2026 | 10.31 | 10.39 | 10.17 | 10.22 | 10.22 | -1.26% | 13,348,140 |
| Mar 19, 2026 | 10.22 | 10.39 | 10.20 | 10.35 | 10.35 | 1.17% | 20,899,670 |
| Mar 18, 2026 | 10.24 | 10.29 | 10.14 | 10.23 | 10.23 | -0.20% | 15,477,240 |
| Mar 17, 2026 | 10.22 | 10.35 | 10.19 | 10.25 | 10.25 | - | 15,773,870 |