Skip to main content
China Merchants Expressway Network & Technology Holdings Co.,Ltd. (SHE:001965)
China flag China · Delayed Price · Currency is CNY
9.94
+0.09 (0.91%)
At close: Mar 9, 2026

SHE:001965 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.8510.039.829.949.940.91%26,585,174
Mar 6, 20269.579.869.569.859.852.50%18,788,460
Mar 5, 20269.499.629.419.619.611.69%16,475,850
Mar 4, 20269.689.689.409.459.45-2.68%28,846,257
Mar 3, 20269.759.839.679.719.71-0.51%20,421,306
Mar 2, 20269.659.839.629.769.760.72%18,142,480
Feb 27, 20269.639.729.609.699.690.62%13,649,900
Feb 26, 20269.659.699.569.639.63-10,508,730
Feb 25, 20269.709.729.639.639.63-0.62%12,592,550
Feb 24, 20269.699.719.649.699.690.94%9,218,232
Feb 13, 20269.679.709.609.609.60-0.62%8,273,061
Feb 12, 20269.789.799.669.669.66-1.13%9,398,900
Feb 11, 20269.779.799.739.779.770.10%5,393,532
Feb 10, 20269.769.819.749.769.76-7,060,958
Feb 9, 20269.709.789.649.769.760.62%11,235,700
Feb 6, 20269.759.809.699.709.70-0.51%9,701,616
Feb 5, 20269.669.799.659.759.750.62%15,199,670
Feb 4, 20269.659.779.639.699.690.52%17,525,400
Feb 3, 20269.669.689.589.649.640.31%15,339,030
Feb 2, 20269.499.789.489.619.612.45%28,854,820
Jan 30, 20269.579.719.389.389.38-1.99%21,649,340
Jan 29, 20269.469.589.439.579.571.16%20,246,084
Jan 28, 20269.429.519.419.469.460.42%22,278,180
Jan 27, 20269.449.519.409.429.42-0.21%16,122,850
Jan 26, 20269.439.499.389.449.440.21%18,201,730
Jan 23, 20269.509.529.419.429.42-0.74%16,660,150
Jan 22, 20269.519.579.489.499.49-0.11%11,771,790
Jan 21, 20269.639.649.489.509.50-1.55%17,248,060
Jan 20, 20269.529.679.499.659.651.58%22,543,300
Jan 19, 20269.509.599.469.509.50-0.31%15,660,770
Jan 16, 20269.629.659.509.539.53-0.94%18,593,990
Jan 15, 20269.779.779.629.629.62-1.54%18,196,850
Jan 14, 20269.809.819.759.779.77-0.41%14,944,130
Jan 13, 20269.829.859.789.819.81-10,902,190
Jan 12, 20269.779.879.779.819.810.10%14,189,950
Jan 9, 20269.789.819.769.809.800.20%10,792,103
Jan 8, 20269.779.859.779.789.78-11,775,110
Jan 7, 20269.859.859.769.789.78-0.51%18,082,000
Jan 6, 20269.939.939.769.839.83-0.91%29,933,700
Jan 5, 202610.1010.109.919.929.92-1.59%19,413,600
Dec 31, 202510.0510.1410.0310.0810.080.20%10,220,284
Dec 30, 202510.0510.089.9410.0610.06-14,413,500
Dec 29, 20259.9810.129.9510.0610.061.00%15,394,229
Dec 26, 20259.9310.059.889.969.960.30%11,142,280
Dec 25, 20259.859.989.839.939.930.61%11,398,480
Dec 24, 20259.869.919.819.879.870.10%12,565,410
Dec 23, 20259.879.959.859.869.86-0.30%14,431,940
Dec 22, 202510.0010.009.879.899.89-0.90%11,969,690
Dec 19, 202510.0910.099.969.989.98-1.09%15,857,860
Dec 18, 20259.9010.169.8410.0910.091.82%19,940,810
Dec 17, 20259.919.969.789.919.91-0.10%13,328,666
Dec 16, 20259.889.989.809.929.920.30%15,486,400
Dec 15, 20259.809.969.729.899.89-0.60%22,325,170
Dec 12, 20259.909.999.749.959.950.40%37,507,270
Dec 11, 20259.8610.069.779.919.910.51%24,174,580
Dec 10, 20259.709.919.689.869.861.65%18,693,480
Dec 9, 20259.819.839.699.709.70-1.12%12,931,560
Dec 8, 20259.979.989.819.819.81-1.60%17,523,020
Dec 5, 202510.0710.099.929.979.97-1.09%14,899,619
Dec 4, 202510.1410.1910.0310.0810.08-0.59%14,479,400
Dec 3, 20259.9010.189.8610.1410.142.32%28,415,290
Dec 2, 20259.799.939.789.919.911.23%21,878,600
Dec 1, 20259.939.959.669.799.79-1.61%31,582,940
Nov 28, 202510.1010.139.949.959.95-1.58%18,652,080
Nov 27, 202510.1110.1710.0110.1110.11-11,869,990
Nov 26, 202510.1410.2710.1110.1110.11-0.30%15,961,370
Nov 25, 202510.1810.2210.0310.1410.140.10%21,200,890
Nov 24, 202510.0710.2310.0010.1310.130.60%23,031,380
Nov 21, 20259.9710.149.9310.0710.070.80%23,658,500
Nov 20, 20259.9410.059.899.999.990.71%12,783,640
Nov 19, 20259.9710.039.919.929.92-0.50%10,616,500
Nov 18, 20259.9910.069.969.979.97-0.20%10,875,270
Nov 17, 202510.1110.129.979.999.99-1.19%14,674,500
Nov 14, 202510.1010.2410.1010.1110.11-0.30%19,907,060
Nov 13, 202510.4210.4510.0310.1410.14-2.69%39,497,100
Nov 12, 202510.4610.5010.4110.4210.42-0.48%15,819,610
Nov 11, 202510.5210.5310.4510.4710.47-0.48%12,279,530
Nov 10, 202510.4410.5310.3710.5210.520.96%12,998,230
Nov 7, 202510.4310.4610.3710.4210.420.19%11,488,960
Nov 6, 202510.4710.4810.3710.4010.40-0.19%11,434,850
Nov 5, 202510.4710.4710.3310.4210.42-0.48%12,400,690
Nov 4, 202510.4110.5610.3710.4710.470.48%17,002,280
Nov 3, 202510.2710.4210.2310.4210.421.56%15,762,190
Oct 31, 202510.3510.3810.1810.2610.26-0.87%18,092,700
Oct 30, 202510.4110.4710.3110.3510.35-0.77%13,064,610
Oct 29, 202510.4310.4910.3110.4310.43-0.19%15,704,160
Oct 28, 202510.4010.4810.3310.4510.450.48%17,668,840
Oct 27, 202510.3210.4610.2110.4010.400.68%20,342,340
Oct 24, 202510.3010.3810.2010.3310.330.39%21,741,580
Oct 23, 202510.3210.3710.2810.2910.29-0.10%11,051,380
Oct 22, 202510.1410.3310.1410.3010.301.48%19,444,480
Oct 21, 202510.2210.2510.1210.1510.15-1.07%16,940,340
Oct 20, 202510.3010.3510.1110.2610.26-0.77%20,124,070
Oct 17, 202510.1810.4110.1810.3410.341.27%28,436,540
Oct 16, 202510.2410.2810.1510.2110.21-0.29%17,231,790
Oct 15, 202510.2310.3310.1610.2410.24-0.19%22,692,390
Oct 14, 202510.1010.309.9710.2610.261.48%33,304,340
Oct 13, 20259.8910.139.8010.1110.111.40%30,225,850
Oct 10, 20259.809.989.799.979.971.32%19,966,720
Oct 9, 20259.749.849.699.849.841.03%16,899,790