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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	10.25	10.31	10.31	10.33	10.07	25.8M
September 03, 2025	10.49	10.25	10.25	10.49	10.25	16.31M
September 02, 2025	10.49	10.48	10.48	10.52	10.4	17.03M
September 01, 2025	10.4	10.5	10.5	10.5	10.32	21.88M
August 29, 2025	10.56	10.41	10.41	10.66	10.37	40.69M
August 28, 2025	10.86	10.6	10.6	10.88	10.56	36.86M
August 27, 2025	11.15	10.88	10.88	11.15	10.88	26.64M
August 26, 2025	11.08	11.17	11.17	11.17	11.05	19.29M
August 25, 2025	10.96	11.08	11.08	11.08	10.96	18.33M
August 22, 2025	11.1	10.96	10.96	11.1	10.92	24.7M
August 21, 2025	10.99	11.1	11.1	11.12	10.96	18.08M
August 20, 2025	11	11	11	11.02	10.92	17.59M
August 19, 2025	11.04	11.03	11.03	11.15	10.98	22.96M
August 18, 2025	11.07	11.03	11.03	11.1	11	16.07M
August 15, 2025	11.13	11.06	11.06	11.14	10.96	19.11M
August 14, 2025	11.2	11.13	11.13	11.25	11.13	9.82M
August 13, 2025	11.38	11.22	11.22	11.38	11.2	13.69M
August 12, 2025	11.28	11.37	11.37	11.41	11.27	10.5M
August 11, 2025	11.48	11.28	11.28	11.49	11.27	16.8M
August 08, 2025	11.44	11.49	11.49	11.5	11.4	11.75M
August 07, 2025	11.35	11.43	11.43	11.51	11.32	20.41M
August 06, 2025	11.3	11.31	11.31	11.32	11.25	7.4M
August 05, 2025	11.2	11.3	11.3	11.31	11.14	10M
August 04, 2025	11.07	11.2	11.2	11.24	11.05	9.34M
August 01, 2025	11.2	11.12	11.12	11.25	11.1	10.01M
July 31, 2025	11.2	11.21	11.21	11.26	11.1	19.37M
July 30, 2025	11.62	11.59	11.17	11.74	11.57	17.5M
July 29, 2025	11.67	11.68	11.26	11.68	11.49	20.67M
July 28, 2025	11.77	11.66	11.24	11.79	11.64	15.14M
July 25, 2025	11.9	11.74	11.32	11.94	11.74	16.41M
July 24, 2025	11.94	11.85	11.42	11.95	11.82	15.86M
July 23, 2025	12.03	11.94	11.51	12.11	11.93	18.05M
July 22, 2025	11.77	11.97	11.54	12.05	11.76	22.94M
July 21, 2025	11.77	11.76	11.34	11.8	11.73	10.82M
July 18, 2025	11.77	11.75	11.75	11.88	11.74	13.01M
July 17, 2025	11.9	11.76	11.76	11.92	11.73	16.23M
July 16, 2025	11.9	11.9	11.9	11.96	11.87	8.04M
July 15, 2025	11.97	11.9	11.9	12.07	11.88	11.13M
July 14, 2025	11.94	11.98	11.98	12.03	11.88	19.09M
July 11, 2025	12.06	11.94	11.94	12.07	11.89	24.88M
July 10, 2025	12.13	12.05	12.05	12.15	12.04	8.62M
July 09, 2025	12.04	12.13	12.13	12.18	12	14.89M
July 08, 2025	12.09	12.01	12.01	12.13	11.99	19.06M
July 07, 2025	12.04	12.09	12.09	12.15	11.9	15.85M

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