China Merchants Expressway Network & Technology Holdings Co.,Ltd. (001965.SZ) SHZ

9.94

-0.04(-0.40%)

Updated at June 02 03:04PM

Currency In CNY

001965.SZ Historical Return

If you invested ¥1000 in China Merchants Expressway Network & Technology Holdings Co.,Ltd. (001965.SZ) since IPO date, it would be worth ¥1,115.6 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,545.88, while ¥1000 invested 1 year ago would be worth ¥811.43. This corresponds to total returns of 11.56%, 54.59%, -18.86%, respectively, with annualized returns of 1.3%, 9.1%, -18.86%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

001965.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	9.96	9.94	9.94	10.06	9.83	11.03M
June 01, 2026	9.99	9.98	9.98	10	9.7	18.36M
May 29, 2026	10.02	10.04	10.04	10.17	9.99	14.36M
May 28, 2026	10.05	10	10	10.15	9.91	11.59M
May 27, 2026	10.2	10.11	10.11	10.21	10.01	11.26M
May 26, 2026	10.14	10.19	10.19	10.24	10.01	13.24M
May 25, 2026	10.01	10.09	10.09	10.14	9.96	11.3M
May 22, 2026	10.06	10.01	10.01	10.15	9.94	10.52M
May 21, 2026	9.89	10.12	10.12	10.15	9.86	16.12M
May 20, 2026	10.04	9.91	9.91	10.07	9.83	7.58M
May 19, 2026	9.88	10.05	10.05	10.07	9.83	11.4M
May 18, 2026	9.89	9.88	9.88	9.96	9.83	9.5M
May 15, 2026	9.88	9.94	9.94	10.07	9.77	15.48M
May 14, 2026	9.83	9.88	9.88	10.05	9.76	14.14M
May 13, 2026	9.71	9.83	9.83	9.89	9.69	12.77M
May 12, 2026	9.6	9.71	9.71	9.78	9.6	9.78M
May 11, 2026	9.5	9.62	9.62	9.66	9.42	10.91M
May 08, 2026	9.51	9.5	9.5	9.62	9.48	9.58M
May 07, 2026	9.48	9.5	9.5	9.56	9.45	8.49M
May 06, 2026	9.36	9.51	9.51	9.52	9.26	14.04M
April 30, 2026	9.31	9.4	9.4	9.45	9.19	14.95M
April 29, 2026	9.42	9.31	9.31	9.53	9.3	10.99M
April 28, 2026	9.4	9.48	9.48	9.5	9.33	14.89M
April 27, 2026	9.4	9.4	9.4	9.44	9.25	9.62M
April 24, 2026	9.46	9.35	9.35	9.47	9.32	8.15M
April 23, 2026	9.37	9.45	9.45	9.47	9.33	9.09M
April 22, 2026	9.26	9.37	9.37	9.42	9.24	9.58M
April 21, 2026	9.13	9.3	9.3	9.37	9.1	14.95M
April 20, 2026	9.11	9.14	9.14	9.15	9.03	6.49M
April 17, 2026	9.22	9.12	9.12	9.29	9.07	14.9M
April 16, 2026	9.16	9.26	9.26	9.29	9.07	14.89M
April 15, 2026	8.83	9.15	9.15	9.18	8.8	28.35M
April 14, 2026	8.77	8.82	8.82	8.82	8.74	9.21M
April 13, 2026	8.68	8.76	8.76	8.76	8.66	10.26M
April 10, 2026	8.73	8.72	8.72	8.79	8.7	14.77M
April 09, 2026	8.85	8.73	8.73	8.86	8.71	18.15M
April 08, 2026	8.91	8.9	8.9	8.93	8.8	25.64M
April 07, 2026	9.05	8.86	8.86	9.08	8.82	21.51M
April 03, 2026	9.7	9.12	9.12	9.7	8.97	55.21M
April 02, 2026	9.82	9.96	9.96	9.98	9.78	12.53M
April 01, 2026	9.9	9.82	9.82	9.93	9.77	11.2M
March 31, 2026	9.95	9.86	9.86	10.06	9.84	10.76M
March 30, 2026	9.96	9.94	9.94	10.06	9.92	9.02M
March 27, 2026	10.16	10.02	10.02	10.23	9.97	13.92M
March 26, 2026	10.14	10.21	10.21	10.32	10.1	15.85M
March 25, 2026	9.96	10.15	10.15	10.2	9.82	20.32M
March 24, 2026	9.94	9.93	9.93	10.01	9.78	13.29M
March 23, 2026	10.14	9.86	9.86	10.21	9.8	23.77M
March 20, 2026	10.31	10.22	10.22	10.39	10.17	13.95M
March 19, 2026	10.22	10.35	10.35	10.39	10.2	21.03M
March 18, 2026	10.24	10.23	10.23	10.29	10.14	15.64M
March 17, 2026	10.22	10.25	10.25	10.35	10.19	15.88M
March 16, 2026	10.12	10.25	10.25	10.3	10.12	19.35M
March 13, 2026	10.21	10.1	10.1	10.25	10.1	15.02M
March 12, 2026	10.19	10.21	10.21	10.3	10.16	16.39M
March 11, 2026	10	10.19	10.19	10.2	9.93	18.13M
March 10, 2026	9.57	9.93	10	9.95	9.57	6.13M
March 09, 2026	9.85	9.94	9.94	10.03	9.82	26.84M
March 06, 2026	9.57	9.85	9.85	9.86	9.56	18.79M
March 05, 2026	9.49	9.61	9.61	9.62	9.41	16.48M