Skip to main content
China Merchants Expressway Network & Technology Holdings Co.,Ltd. (SHE:001965)
China flag China · Delayed Price · Currency is CNY
9.97
-0.11 (-1.09%)
At close: Dec 5, 2025

SHE:001965 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 20259.859.869.749.749.74-1.32%14,695,580
Sep 29, 20259.879.939.799.879.87-0.10%18,130,140
Sep 26, 20259.739.919.729.889.881.23%20,345,710
Sep 25, 20259.789.909.709.769.76-0.31%21,668,280
Sep 24, 20259.729.909.709.799.790.31%23,047,270
Sep 23, 20259.659.849.589.769.761.04%31,547,960
Sep 22, 20259.729.749.579.669.66-0.82%26,247,520
Sep 19, 20259.769.789.619.749.74-0.20%25,592,100
Sep 18, 20259.999.999.759.769.76-2.01%34,295,250
Sep 17, 202510.0210.059.949.969.96-0.70%15,563,670
Sep 16, 202510.0310.129.9810.0310.03-0.10%24,885,100
Sep 15, 202510.0810.099.9010.0410.04-0.30%32,165,970
Sep 12, 202510.1710.2410.0510.0710.07-0.98%28,143,410
Sep 11, 202510.0910.1710.0510.1710.170.59%20,390,480
Sep 10, 202510.1710.2310.0910.1110.11-0.69%17,482,480
Sep 9, 202510.1110.1910.0710.1810.180.69%18,934,140
Sep 8, 202510.1010.1810.0310.1110.11-0.10%23,335,740
Sep 5, 202510.2910.3310.0910.1210.12-1.84%21,815,350
Sep 4, 202510.2510.3310.0710.3110.310.59%25,659,650
Sep 3, 202510.4910.4910.2510.2510.25-2.19%16,308,630
Sep 2, 202510.4910.5210.4010.4810.48-0.19%16,913,660
Sep 1, 202510.4010.5010.3210.5010.500.86%21,596,270
Aug 29, 202510.5610.6610.3710.4110.41-1.79%40,689,750
Aug 28, 202510.8610.8810.5610.6010.60-2.57%36,860,500
Aug 27, 202511.1511.1510.8810.8810.88-2.60%26,399,300
Aug 26, 202511.0811.1711.0511.1711.170.81%18,387,410
Aug 25, 202510.9611.0810.9611.0811.081.09%18,169,860
Aug 22, 202511.1011.1010.9210.9610.96-1.26%24,702,080
Aug 21, 202510.9911.1210.9611.1011.100.91%18,075,250
Aug 20, 202511.0011.0210.9211.0011.00-0.27%17,390,740
Aug 19, 202511.0411.1510.9811.0311.03-22,857,270
Aug 18, 202511.0711.1011.0011.0311.03-0.27%15,881,090
Aug 15, 202511.1311.1410.9611.0611.06-0.63%19,107,240
Aug 14, 202511.2011.2511.1311.1311.13-0.80%9,815,453
Aug 13, 202511.3811.3811.2011.2211.22-1.32%13,552,800
Aug 12, 202511.2811.4111.2711.3711.370.80%10,325,920
Aug 11, 202511.4811.4911.2711.2811.28-1.83%16,660,330
Aug 8, 202511.4411.5011.4011.4911.490.52%11,681,430
Aug 7, 202511.3511.5111.3211.4311.431.06%20,302,450
Aug 6, 202511.3011.3211.2511.3111.310.09%7,327,988
Aug 5, 202511.2011.3111.1411.3011.300.89%9,904,962
Aug 4, 202511.0711.2411.0511.2011.200.72%9,247,181
Aug 1, 202511.2011.2511.1011.1211.12-0.80%10,005,470
Jul 31, 202511.2011.2611.1011.2111.21-3.28%19,372,260
Jul 30, 202511.6211.7411.5711.5911.17-0.77%17,497,800
Jul 29, 202511.6711.6811.4911.6811.260.17%20,669,260
Jul 28, 202511.7711.7911.6411.6611.24-0.68%15,135,760
Jul 25, 202511.9011.9411.7411.7411.32-0.93%16,405,810
Jul 24, 202511.9411.9511.8211.8511.42-0.75%15,861,870
Jul 23, 202512.0312.1111.9311.9411.51-0.25%18,053,880
Jul 22, 202511.7712.0511.7611.9711.541.79%22,939,500
Jul 21, 202511.7711.8011.7311.7611.340.09%10,820,210
Jul 18, 202511.7711.8811.7411.7511.33-0.09%13,014,560
Jul 17, 202511.9011.9211.7311.7611.34-1.18%16,045,370
Jul 16, 202511.9011.9611.8711.9011.47-8,038,709
Jul 15, 202511.9712.0711.8811.9011.47-0.67%11,008,510
Jul 14, 202511.9412.0311.8811.9811.550.34%18,887,670
Jul 11, 202512.0612.0711.8911.9411.51-0.91%24,820,090