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 ¥1,133.56 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,697.48, while ¥1000 invested 1 year ago would be worth ¥969.29. This corresponds to total returns of 13.36%, 69.75%, -3.07%, respectively, with annualized returns of 1.42%, 11.16%, -3.07%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 10.17 | 10.1 | 10.1 | 10.27 | 10.06 | 13.58M |
| November 10, 2026 | 10.25 | 10.16 | 10.16 | 10.33 | 10.12 | 15.98M |
| November 09, 2026 | 10.42 | 10.33 | 10.33 | 10.48 | 10.22 | 13.75M |
| November 06, 2026 | 10.1 | 10.37 | 10.37 | 10.44 | 10 | 16.69M |
| November 05, 2026 | 10.26 | 10.15 | 10.15 | 10.29 | 9.96 | 18.68M |
| November 04, 2026 | 10.27 | 10.25 | 10.25 | 10.47 | 10.21 | 21.16M |
| November 03, 2026 | 10.09 | 10.29 | 10.29 | 10.35 | 10.01 | 21.04M |
| November 02, 2026 | 10.15 | 10.14 | 10.14 | 10.29 | 9.9 | 23.31M |
| October 30, 2026 | 10.35 | 10.19 | 10.19 | 10.38 | 10.16 | 14.87M |
| October 29, 2026 | 10.39 | 10.35 | 10.35 | 10.42 | 10.21 | 12.31M |
| October 28, 2026 | 10.34 | 10.35 | 10.35 | 10.5 | 10.31 | 14.19M |
| October 27, 2026 | 10.28 | 10.39 | 10.39 | 10.42 | 10.15 | 14.47M |
| October 26, 2026 | 10.24 | 10.3 | 10.3 | 10.43 | 10.17 | 21.74M |
| October 23, 2026 | 10.27 | 10.18 | 10.18 | 10.4 | 10.14 | 17.02M |
| October 22, 2026 | 10.28 | 10.32 | 10.32 | 10.39 | 10.15 | 18.2M |
| October 21, 2026 | 10.38 | 10.31 | 10.31 | 10.38 | 10.19 | 11.51M |
| October 20, 2026 | 10.34 | 10.33 | 10.33 | 10.5 | 10.2 | 15.8M |
| October 19, 2026 | 10.34 | 10.38 | 10.38 | 10.43 | 10.29 | 11.9M |
| October 16, 2026 | 10.35 | 10.35 | 10.35 | 10.43 | 10.26 | 15.7M |
| October 15, 2026 | 10.38 | 10.37 | 10.37 | 10.48 | 10.23 | 18.29M |
| October 14, 2026 | 10.23 | 10.45 | 10.45 | 10.46 | 10.2 | 19.82M |
| October 13, 2026 | 10.28 | 10.22 | 10.22 | 10.29 | 10.18 | 10.84M |
| October 12, 2026 | 10.14 | 10.26 | 10.26 | 10.27 | 10.12 | 13.3M |
| October 09, 2026 | 10.2 | 10.1 | 10.1 | 10.28 | 10.04 | 18.6M |
| October 08, 2026 | 10.01 | 10.23 | 10.23 | 10.25 | 9.97 | 14.69M |
| September 30, 2026 | 10 | 10.05 | 10.05 | 10.14 | 9.98 | 8.98M |
| September 29, 2026 | 9.82 | 10 | 10 | 10.05 | 9.79 | 12.41M |
| September 28, 2026 | 9.82 | 9.85 | 9.85 | 9.91 | 9.78 | 7.94M |
| September 24, 2026 | 9.87 | 9.88 | 9.88 | 9.99 | 9.81 | 10.12M |
| September 23, 2026 | 10.1 | 9.86 | 9.86 | 10.1 | 9.74 | 8.05M |
| September 22, 2026 | 9.69 | 9.8 | 9.8 | 9.85 | 9.59 | 14.16M |
| September 21, 2026 | 9.9 | 9.7 | 9.7 | 9.92 | 9.69 | 14.48M |
| September 18, 2026 | 10.1 | 9.92 | 9.92 | 10.14 | 9.9 | 13.81M |
| September 17, 2026 | 10.02 | 10.17 | 10.17 | 10.24 | 9.95 | 18.01M |
| September 16, 2026 | 9.98 | 10.07 | 10.07 | 10.19 | 9.95 | 20.91M |
| September 15, 2026 | 9.82 | 10 | 10 | 10.09 | 9.79 | 19.91M |
| September 11, 2026 | 9.73 | 9.8 | 9.8 | 9.82 | 9.67 | 12.17M |
| September 10, 2026 | 9.53 | 9.76 | 9.76 | 9.77 | 9.51 | 15.09M |
| September 09, 2026 | 9.86 | 9.56 | 9.56 | 9.86 | 9.48 | 15.96M |
| September 08, 2026 | 9.72 | 9.62 | 9.62 | 9.86 | 9.41 | 22.7M |
| September 07, 2026 | 9.77 | 9.78 | 9.78 | 9.82 | 9.65 | 16.42M |
| September 04, 2026 | 9.86 | 9.8 | 9.8 | 9.9 | 9.75 | 10.12M |
| September 03, 2026 | 9.9 | 9.86 | 9.86 | 9.98 | 9.85 | 10.44M |
| September 02, 2026 | 9.83 | 9.89 | 9.89 | 9.93 | 9.82 | 10.47M |
| September 01, 2026 | 9.82 | 9.89 | 9.89 | 9.95 | 9.77 | 15.28M |
| August 31, 2026 | 9.7 | 9.82 | 9.82 | 9.86 | 9.7 | 16.12M |
| August 28, 2026 | 9.62 | 9.76 | 9.76 | 9.83 | 9.59 | 12.89M |
| August 27, 2026 | 9.82 | 9.6 | 9.6 | 9.9 | 9.56 | 17.54M |
| August 26, 2026 | 9.69 | 9.81 | 9.81 | 9.88 | 9.65 | 19.96M |
| August 25, 2026 | 9.35 | 9.65 | 9.65 | 9.75 | 9.35 | 39.37M |
| August 24, 2026 | 9.17 | 9.29 | 9.29 | 9.31 | 9.16 | 17.06M |
| August 21, 2026 | 9.16 | 9.17 | 9.17 | 9.18 | 9.09 | 9.49M |
| August 20, 2026 | 9.21 | 9.17 | 9.17 | 9.21 | 9.05 | 17.65M |
| August 19, 2026 | 9.19 | 9.24 | 9.24 | 9.26 | 9.15 | 16.49M |
| August 18, 2026 | 9.14 | 9.19 | 9.19 | 9.25 | 9.12 | 17.17M |
| August 17, 2026 | 9.19 | 9.14 | 9.14 | 9.22 | 9.12 | 12.99M |
| August 14, 2026 | 9.22 | 9.2 | 9.2 | 9.24 | 9.15 | 9.23M |
| August 13, 2026 | 9.36 | 9.24 | 9.24 | 9.39 | 9.2 | 16.78M |
| August 12, 2026 | 9.38 | 9.36 | 9.36 | 9.38 | 9.3 | 9.95M |
| August 11, 2026 | 9.4 | 9.38 | 9.38 | 9.42 | 9.25 | 19.14M |
AD
