Skip to main content
China Merchants Expressway Network & Technology Holdings Co.,Ltd. (SHE:001965)
China flag China · Delayed Price · Currency is CNY
9.30
-0.18 (-1.90%)
Apr 29, 2026, 2:05 PM CST

SHE:001965 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.469.539.419.52-0.42%2,489,900
Apr 28, 20269.409.509.339.489.480.85%14,776,510
Apr 27, 20269.409.449.259.409.400.53%9,468,210
Apr 24, 20269.469.479.329.359.35-1.06%8,060,383
Apr 23, 20269.379.479.339.459.450.85%9,089,392
Apr 22, 20269.269.429.249.379.370.75%9,437,766
Apr 21, 20269.139.379.109.309.301.75%14,952,340
Apr 20, 20269.119.159.039.149.140.22%6,491,510
Apr 17, 20269.229.299.079.129.12-1.51%14,677,800
Apr 16, 20269.169.299.079.269.261.20%14,739,430
Apr 15, 20268.839.188.809.159.153.74%28,348,700
Apr 14, 20268.778.828.748.828.820.68%9,207,300
Apr 13, 20268.688.768.668.768.760.46%9,954,241
Apr 10, 20268.738.798.708.728.72-0.11%14,772,330
Apr 9, 20268.858.868.718.738.73-1.91%18,151,490
Apr 8, 20268.918.938.808.908.900.45%25,181,050
Apr 7, 20269.059.088.828.868.86-2.85%21,505,950
Apr 3, 20269.709.708.979.129.12-8.43%55,082,660
Apr 2, 20269.829.989.789.969.961.43%12,285,000
Apr 1, 20269.909.939.779.829.82-0.41%10,985,985
Mar 31, 20269.9510.069.849.869.86-0.80%10,764,790
Mar 30, 20269.9610.069.929.949.94-0.80%8,929,100
Mar 27, 202610.1610.239.9710.0210.02-1.86%13,915,520
Mar 26, 202610.1410.3210.1010.2110.210.59%15,621,740
Mar 25, 20269.9610.209.8210.1510.152.22%20,323,010
Mar 24, 20269.9410.019.789.939.930.71%13,190,520
Mar 23, 202610.1410.219.809.869.86-3.52%23,770,070
Mar 20, 202610.3110.3910.1710.2210.22-1.26%13,348,140
Mar 19, 202610.2210.3910.2010.3510.351.17%20,899,670
Mar 18, 202610.2410.2910.1410.2310.23-0.20%15,477,240
Mar 17, 202610.2210.3510.1910.2510.25-15,773,870
Mar 16, 202610.1210.3010.1210.2510.251.49%19,248,020
Mar 13, 202610.2110.2510.1010.1010.10-1.08%14,951,440
Mar 12, 202610.1910.3010.1610.2110.210.20%16,385,420
Mar 11, 202610.0010.209.9310.1910.191.90%18,130,490
Mar 10, 20269.9410.089.8310.0010.000.60%21,612,963
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