China Merchants Expressway Network & Technology Holdings Co.,Ltd. (001965.SZ) SHZ
9.94
-0.04(-0.40%)
Currency In CNY
- 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 ¥1,115.6 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,545.88, while ¥1000 invested 1 year ago would be worth ¥811.43. This corresponds to total returns of 11.56%, 54.59%, -18.86%, respectively, with annualized returns of 1.3%, 9.1%, -18.86%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
001965.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 14, 2026 | 8.77 | 8.82 | 8.82 | 8.82 | 8.74 | 9.21M |
| April 13, 2026 | 8.68 | 8.76 | 8.76 | 8.76 | 8.66 | 10.26M |
| April 10, 2026 | 8.73 | 8.72 | 8.72 | 8.79 | 8.7 | 14.77M |
| April 09, 2026 | 8.85 | 8.73 | 8.73 | 8.86 | 8.71 | 18.15M |
| April 08, 2026 | 8.91 | 8.9 | 8.9 | 8.93 | 8.8 | 25.64M |
| April 07, 2026 | 9.05 | 8.86 | 8.86 | 9.08 | 8.82 | 21.51M |
| April 03, 2026 | 9.7 | 9.12 | 9.12 | 9.7 | 8.97 | 55.21M |
| April 02, 2026 | 9.82 | 9.96 | 9.96 | 9.98 | 9.78 | 12.53M |
| April 01, 2026 | 9.9 | 9.82 | 9.82 | 9.93 | 9.77 | 11.2M |
| March 31, 2026 | 9.95 | 9.86 | 9.86 | 10.06 | 9.84 | 10.76M |
| March 30, 2026 | 9.96 | 9.94 | 9.94 | 10.06 | 9.92 | 9.02M |
| March 27, 2026 | 10.16 | 10.02 | 10.02 | 10.23 | 9.97 | 13.92M |
| March 26, 2026 | 10.14 | 10.21 | 10.21 | 10.32 | 10.1 | 15.85M |
| March 25, 2026 | 9.96 | 10.15 | 10.15 | 10.2 | 9.82 | 20.32M |
| March 24, 2026 | 9.94 | 9.93 | 9.93 | 10.01 | 9.78 | 13.29M |
| March 23, 2026 | 10.14 | 9.86 | 9.86 | 10.21 | 9.8 | 23.77M |
| March 20, 2026 | 10.31 | 10.22 | 10.22 | 10.39 | 10.17 | 13.95M |
| March 19, 2026 | 10.22 | 10.35 | 10.35 | 10.39 | 10.2 | 21.03M |
| March 18, 2026 | 10.24 | 10.23 | 10.23 | 10.29 | 10.14 | 15.64M |
| March 17, 2026 | 10.22 | 10.25 | 10.25 | 10.35 | 10.19 | 15.88M |
| March 16, 2026 | 10.12 | 10.25 | 10.25 | 10.3 | 10.12 | 19.35M |
| March 13, 2026 | 10.21 | 10.1 | 10.1 | 10.25 | 10.1 | 15.02M |
| March 12, 2026 | 10.19 | 10.21 | 10.21 | 10.3 | 10.16 | 16.39M |
| March 11, 2026 | 10 | 10.19 | 10.19 | 10.2 | 9.93 | 18.13M |
| March 10, 2026 | 9.57 | 9.93 | 10 | 9.95 | 9.57 | 6.13M |
| March 09, 2026 | 9.85 | 9.94 | 9.94 | 10.03 | 9.82 | 26.84M |
| March 06, 2026 | 9.57 | 9.85 | 9.85 | 9.86 | 9.56 | 18.79M |
| March 05, 2026 | 9.49 | 9.61 | 9.61 | 9.62 | 9.41 | 16.48M |
