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 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
September 24, 2025	9.72	9.79	9.79	9.9	9.7	23.23M
September 23, 2025	9.65	9.76	9.76	9.84	9.58	31.68M
September 22, 2025	9.72	9.66	9.66	9.74	9.57	26.25M
September 19, 2025	9.76	9.74	9.74	9.78	9.61	25.59M
September 18, 2025	9.99	9.76	9.76	9.99	9.75	34.6M
September 17, 2025	10.02	9.96	9.96	10.05	9.94	15.73M
September 16, 2025	10.03	10.03	10.03	10.12	9.98	25.09M
September 15, 2025	10.08	10.04	10.04	10.09	9.9	32.38M
September 12, 2025	10.17	10.07	10.07	10.24	10.05	28.56M
September 11, 2025	10.09	10.17	10.17	10.17	10.05	20.58M
September 10, 2025	10.17	10.11	10.11	10.23	10.09	17.85M
September 09, 2025	10.11	10.18	10.18	10.19	10.07	19.2M
September 08, 2025	10.1	10.11	10.11	10.18	10.03	23.34M
September 05, 2025	10.29	10.12	10.12	10.33	10.09	22.2M

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