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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	9.85	9.93	9.93	9.98	9.83	11.4M
December 24, 2025	9.86	9.87	9.87	9.91	9.81	12.57M
December 23, 2025	9.87	9.86	9.86	9.95	9.85	14.55M
December 22, 2025	10	9.89	9.89	10	9.87	11.97M
December 19, 2025	10.09	9.98	9.98	10.09	9.96	16.27M
December 18, 2025	9.9	10.09	10.09	10.16	9.84	20.1M
December 17, 2025	9.91	9.91	9.91	9.96	9.78	13.38M
December 16, 2025	9.88	9.92	9.92	9.98	9.8	15.49M
December 15, 2025	9.8	9.89	9.89	9.96	9.72	22.33M
December 12, 2025	9.9	9.95	9.95	9.99	9.74	39.2M
December 11, 2025	9.86	9.91	9.91	10.06	9.77	24.17M
December 10, 2025	9.7	9.86	9.86	9.91	9.68	18.86M
December 09, 2025	9.81	9.7	9.7	9.83	9.69	13.05M
December 08, 2025	9.97	9.81	9.81	9.98	9.81	17.52M
December 05, 2025	10.07	9.97	9.97	10.09	9.92	15.06M
December 04, 2025	10.1	10.08	10.08	10.19	10.03	14.48M
December 03, 2025	9.9	10.14	10.14	10.18	9.86	28.72M
December 02, 2025	9.79	9.91	9.91	9.93	9.78	21.88M
December 01, 2025	9.93	9.79	9.79	9.95	9.66	31.58M
November 28, 2025	10.1	9.95	9.95	10.13	9.94	18.86M
November 27, 2025	10.11	10.11	10.11	10.17	10.01	11.95M
November 26, 2025	10.14	10.11	10.11	10.27	10.11	16.22M
November 25, 2025	10.18	10.14	10.14	10.22	10.03	21.5M
November 24, 2025	10.07	10.13	10.13	10.23	10	23.03M
November 21, 2025	9.97	10.07	10.07	10.14	9.93	24.01M
November 20, 2025	9.94	9.99	9.99	10.05	9.89	12.97M
November 19, 2025	9.97	9.92	9.92	10.03	9.91	10.74M
November 18, 2025	9.99	9.97	9.97	10.06	9.96	10.99M
November 17, 2025	10.11	9.99	9.99	10.12	9.97	14.67M
November 14, 2025	10.1	10.11	10.11	10.24	10.1	20.03M
November 13, 2025	10.42	10.14	10.14	10.45	10.03	39.5M
November 12, 2025	10.46	10.42	10.42	10.5	10.41	15.82M
November 11, 2025	10.52	10.47	10.47	10.53	10.45	12.38M
November 10, 2025	10.44	10.52	10.52	10.53	10.37	13M
November 07, 2025	10.43	10.42	10.42	10.46	10.37	11.66M
November 06, 2025	10.47	10.4	10.4	10.48	10.37	11.43M
November 05, 2025	10.47	10.42	10.42	10.47	10.33	12.4M
November 04, 2025	10.41	10.47	10.47	10.56	10.37	17.19M
November 03, 2025	10.27	10.42	10.42	10.42	10.23	15.76M
October 31, 2025	10.35	10.26	10.26	10.38	10.18	18.29M
October 30, 2025	10.41	10.35	10.35	10.47	10.31	13.06M
October 29, 2025	10.43	10.43	10.43	10.49	10.31	15.7M
October 28, 2025	10.4	10.45	10.45	10.48	10.33	17.67M
October 27, 2025	10.32	10.4	10.4	10.46	10.21	20.34M
October 24, 2025	10.3	10.33	10.33	10.38	10.2	21.93M
October 23, 2025	10.32	10.29	10.29	10.37	10.28	11.05M
October 22, 2025	10.14	10.3	10.3	10.33	10.14	19.61M
October 21, 2025	10.22	10.15	10.15	10.25	10.12	16.94M
October 20, 2025	10.3	10.26	10.26	10.35	10.11	20.3M
October 17, 2025	10.18	10.34	10.34	10.41	10.18	28.8M
October 16, 2025	10.24	10.21	10.21	10.28	10.15	17.23M
October 15, 2025	10.23	10.24	10.24	10.33	10.16	22.69M
October 14, 2025	10.1	10.26	10.26	10.3	9.97	33.3M
October 13, 2025	9.89	10.11	10.11	10.13	9.8	30.44M
October 10, 2025	9.8	9.97	9.97	9.98	9.79	19.97M
October 09, 2025	9.74	9.84	9.84	9.84	9.69	16.9M
September 30, 2025	9.85	9.74	9.74	9.86	9.74	14.7M
September 29, 2025	9.87	9.87	9.87	9.93	9.79	18.5M
September 26, 2025	9.73	9.88	9.88	9.91	9.72	20.6M
September 25, 2025	9.78	9.76	9.76	9.9	9.7	21.94M

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