China Merchants Expressway Network & Technology Holdings Co.,Ltd. - 001965.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11.07	11.03	11.03	11.1	11	16.07M
August 15, 2025	11.13	11.06	11.06	11.14	10.96	19.11M
August 14, 2025	11.2	11.13	11.13	11.25	11.13	9.82M
August 13, 2025	11.38	11.22	11.22	11.38	11.2	13.69M
August 12, 2025	11.28	11.37	11.37	11.41	11.27	10.5M
August 11, 2025	11.48	11.28	11.28	11.49	11.27	16.8M
August 08, 2025	11.44	11.49	11.49	11.5	11.4	11.75M
August 07, 2025	11.35	11.43	11.43	11.51	11.32	20.41M
August 06, 2025	11.3	11.31	11.31	11.32	11.25	7.4M
August 05, 2025	11.2	11.3	11.3	11.31	11.14	10M
August 04, 2025	11.07	11.2	11.2	11.24	11.05	9.34M
August 01, 2025	11.2	11.12	11.12	11.25	11.1	10.01M
July 31, 2025	11.2	11.21	11.21	11.26	11.1	19.37M
July 30, 2025	11.62	11.59	11.17	11.74	11.57	17.5M
July 29, 2025	11.67	11.68	11.26	11.68	11.49	20.67M
July 28, 2025	11.77	11.66	11.24	11.79	11.64	15.14M
July 25, 2025	11.9	11.74	11.32	11.94	11.74	16.41M
July 24, 2025	11.94	11.85	11.42	11.95	11.82	15.86M
July 23, 2025	12.03	11.94	11.51	12.11	11.93	18.05M
July 22, 2025	11.77	11.97	11.54	12.05	11.76	22.94M
July 21, 2025	11.77	11.76	11.34	11.8	11.73	10.82M
July 18, 2025	11.77	11.75	11.75	11.88	11.74	13.01M
July 17, 2025	11.9	11.76	11.76	11.92	11.73	16.23M
July 16, 2025	11.9	11.9	11.9	11.96	11.87	8.04M
July 15, 2025	11.97	11.9	11.9	12.07	11.88	11.13M
July 14, 2025	11.94	11.98	11.98	12.03	11.88	19.09M
July 11, 2025	12.06	11.94	11.94	12.07	11.89	24.88M
July 10, 2025	12.13	12.05	12.05	12.15	12.04	8.62M
July 09, 2025	12.04	12.13	12.13	12.18	12	14.89M
July 08, 2025	12.09	12.01	12.01	12.13	11.99	19.06M
July 07, 2025	12.04	12.09	12.09	12.15	11.9	15.85M
July 04, 2025	11.9	12.06	12.06	12.1	11.86	29.02M
July 03, 2025	11.74	11.91	11.91	11.93	11.69	27.91M
July 02, 2025	11.96	11.74	11.74	11.97	11.58	36.03M
July 01, 2025	12	11.95	11.95	12.01	11.91	12.18M
June 30, 2025	11.98	12	12	12.09	11.96	11.78M
June 27, 2025	12.02	11.98	11.98	12.03	11.89	17.35M
June 26, 2025	12.17	12.01	12.01	12.21	11.98	14.94M
June 25, 2025	12.2	12.18	12.18	12.22	12.11	13.14M
June 24, 2025	12.14	12.18	12.18	12.22	12.08	14.82M
June 23, 2025	12.05	12.13	12.13	12.15	11.97	13.19M
June 20, 2025	12.08	12.06	12.06	12.13	12	11.85M
June 19, 2025	12.18	12.08	12.08	12.24	12.06	12.02M
June 18, 2025	12.15	12.17	12.17	12.2	12.09	8.42M
June 17, 2025	12.16	12.19	12.19	12.21	12.13	8.74M
June 16, 2025	12.24	12.16	12.16	12.29	12.15	12.62M
June 13, 2025	12.34	12.25	12.25	12.38	12.23	28.1M
June 12, 2025	12.3	12.36	12.36	12.39	12.17	23.22M
June 11, 2025	12.35	12.28	12.28	12.41	12.22	12.29M
June 10, 2025	12.41	12.31	12.31	12.54	12.29	14.95M
June 09, 2025	12.56	12.43	12.43	12.6	12.32	16.05M
June 06, 2025	12.65	12.56	12.56	12.67	12.51	9.19M
June 05, 2025	12.57	12.63	12.63	12.72	12.55	10.59M
June 04, 2025	12.69	12.57	12.57	12.73	12.55	13.94M
June 03, 2025	12.68	12.71	12.71	12.77	12.41	23.8M
May 30, 2025	12.36	12.67	12.67	12.78	12.32	38.42M
May 29, 2025	12.25	12.35	12.35	12.42	12.24	16.91M
May 28, 2025	12.14	12.29	12.29	12.33	11.98	28.28M
May 27, 2025	12.45	12.15	12.15	12.5	12.11	30.18M
May 26, 2025	12.45	12.44	12.44	12.5	12.35	16.14M

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