China Merchants Expressway Network & Technology Holdings Co.,Ltd. (001965.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
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 ¥1,075.2 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,570.49, while ¥1000 invested 1 year ago would be worth ¥829.44. This corresponds to total returns of 7.52%, 57.05%, -17.06%, respectively, with annualized returns of 0.85%, 9.44%, -17.06%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
001965.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 13, 2026 | 9.58 | 9.58 | 9.58 | 9.83 | 9.55 | 11.8M |
| July 10, 2026 | 9.69 | 9.6 | 9.6 | 9.79 | 9.46 | 10.69M |
| July 09, 2026 | 9.57 | 9.69 | 9.69 | 9.73 | 9.44 | 10.45M |
| July 08, 2026 | 9.35 | 9.57 | 9.57 | 9.57 | 9.32 | 8.81M |
| July 07, 2026 | 9.48 | 9.32 | 9.32 | 9.53 | 9.31 | 13.61M |
| July 06, 2026 | 9.35 | 9.48 | 9.48 | 9.57 | 9.25 | 11.61M |
| July 03, 2026 | 9.21 | 9.35 | 9.35 | 9.42 | 9.19 | 9.82M |
| July 02, 2026 | 9.15 | 9.24 | 9.24 | 9.35 | 9.11 | 8.65M |
| July 01, 2026 | 9.18 | 9.11 | 9.11 | 9.27 | 9.08 | 9.1M |
| June 30, 2026 | 9.46 | 9.16 | 9.16 | 9.5 | 9.06 | 13.88M |
| June 29, 2026 | 9.5 | 9.5 | 9.5 | 9.67 | 9.31 | 11.46M |
| June 26, 2026 | 9.7 | 9.5 | 9.5 | 9.78 | 9.33 | 14.88M |
| June 25, 2026 | 9.99 | 9.73 | 9.73 | 10.04 | 9.7 | 10.15M |
| June 24, 2026 | 10.21 | 9.96 | 9.96 | 10.25 | 9.93 | 10.71M |
| June 23, 2026 | 9.97 | 10.2 | 10.2 | 10.3 | 9.93 | 15.31M |
| June 22, 2026 | 9.82 | 10.04 | 10.04 | 10.1 | 9.68 | 13.3M |
| June 18, 2026 | 9.82 | 9.82 | 9.82 | 9.93 | 9.73 | 13.29M |
| June 17, 2026 | 9.72 | 9.8 | 9.8 | 9.86 | 9.66 | 10.23M |
| June 16, 2026 | 9.43 | 9.67 | 9.67 | 9.72 | 9.37 | 15.46M |
| June 15, 2026 | 9.7 | 9.44 | 9.44 | 9.7 | 9.31 | 21.56M |
| June 12, 2026 | 9.76 | 9.74 | 9.74 | 9.86 | 9.66 | 15.67M |
| June 11, 2026 | 9.87 | 9.76 | 9.76 | 9.87 | 9.68 | 9.85M |
| June 10, 2026 | 9.67 | 9.81 | 9.81 | 9.89 | 9.56 | 12.57M |
| June 09, 2026 | 9.49 | 9.61 | 9.61 | 9.75 | 9.47 | 10.17M |
| June 08, 2026 | 9.37 | 9.54 | 9.54 | 9.58 | 9.36 | 12.19M |
| June 05, 2026 | 9.48 | 9.5 | 9.5 | 9.69 | 9.37 | 14.46M |
| June 04, 2026 | 9.65 | 9.48 | 9.48 | 9.75 | 9.46 | 9.72M |
| June 03, 2026 | 9.95 | 9.69 | 9.69 | 9.96 | 9.62 | 12.44M |
| 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 |
AD
