Skip to content
SZSE stocks: 96Advancing: 40Declining: 53Currency: CNY
Open Tradzy

China Merchants Expressway Network & Technology Holdings Co.,Ltd. (001965) Price History

Daily open, high, low, close and volume for China Merchants Expressway Network & Technology Holdings Co.,Ltd. (001965) from 2025-10-20 to 2026-10-19, newest first.

‹ 001965 price and chart
DateOpenHighLowCloseVolume
2026-10-19CNY 10.34CNY 10.43CNY 10.29CNY 10.3811,822,735
2026-10-16CNY 10.35CNY 10.43CNY 10.26CNY 10.3515,495,645
2026-10-15CNY 10.38CNY 10.48CNY 10.23CNY 10.3718,194,135
2026-10-14CNY 10.23CNY 10.46CNY 10.20CNY 10.4519,817,720
2026-10-13CNY 10.28CNY 10.29CNY 10.18CNY 10.2210,748,833
2026-10-12CNY 10.14CNY 10.27CNY 10.12CNY 10.2613,192,421
2026-10-09CNY 10.20CNY 10.28CNY 10.04CNY 10.1018,417,878
2026-10-08CNY 10.01CNY 10.25CNY 9.97CNY 10.2314,692,378
2026-09-30CNY 10.00CNY 10.14CNY 9.98CNY 10.058,614,456
2026-09-29CNY 9.82CNY 10.05CNY 9.79CNY 10.0012,414,947
2026-09-28CNY 9.82CNY 9.91CNY 9.78CNY 9.857,833,429
2026-09-24CNY 9.87CNY 9.99CNY 9.81CNY 9.8810,117,330
2026-09-23CNY 9.78CNY 9.89CNY 9.74CNY 9.868,000,590
2026-09-22CNY 9.69CNY 9.85CNY 9.59CNY 9.8014,021,308
2026-09-21CNY 9.90CNY 9.92CNY 9.69CNY 9.7014,479,097
2026-09-18CNY 10.10CNY 10.14CNY 9.90CNY 9.9213,152,923
2026-09-17CNY 10.02CNY 10.24CNY 9.95CNY 10.1717,892,481
2026-09-16CNY 9.98CNY 10.19CNY 9.95CNY 10.0720,679,586
2026-09-15CNY 9.82CNY 10.09CNY 9.79CNY 10.0019,799,134
2026-09-14CNY 9.80CNY 9.94CNY 9.79CNY 9.8613,506,996
2026-09-11CNY 9.73CNY 9.82CNY 9.67CNY 9.8012,091,341
2026-09-10CNY 9.53CNY 9.77CNY 9.51CNY 9.7614,955,769
2026-09-09CNY 9.60CNY 9.71CNY 9.48CNY 9.5615,804,517
2026-09-08CNY 9.72CNY 9.86CNY 9.41CNY 9.6222,514,976
2026-09-07CNY 9.77CNY 9.82CNY 9.65CNY 9.7816,418,303
2026-09-04CNY 9.86CNY 9.90CNY 9.75CNY 9.8010,062,745
2026-09-03CNY 9.90CNY 9.98CNY 9.85CNY 9.8610,440,651
2026-09-02CNY 9.83CNY 9.93CNY 9.82CNY 9.8910,395,202
2026-09-01CNY 9.82CNY 9.95CNY 9.77CNY 9.8915,206,346
2026-08-31CNY 9.70CNY 9.86CNY 9.70CNY 9.8215,508,786
2026-08-28CNY 9.62CNY 9.83CNY 9.59CNY 9.7612,842,787
2026-08-27CNY 9.82CNY 9.90CNY 9.56CNY 9.6017,406,069
2026-08-26CNY 9.69CNY 9.88CNY 9.65CNY 9.8119,794,995
2026-08-25CNY 9.35CNY 9.75CNY 9.35CNY 9.6539,208,608
2026-08-24CNY 9.17CNY 9.31CNY 9.16CNY 9.2917,055,706
2026-08-21CNY 9.16CNY 9.18CNY 9.09CNY 9.179,381,047
2026-08-20CNY 9.21CNY 9.21CNY 9.05CNY 9.1717,556,789
2026-08-19CNY 9.19CNY 9.26CNY 9.15CNY 9.2416,262,265
2026-08-18CNY 9.14CNY 9.25CNY 9.12CNY 9.1917,165,861
2026-08-17CNY 9.19CNY 9.22CNY 9.12CNY 9.1412,987,555
2026-08-14CNY 9.22CNY 9.24CNY 9.15CNY 9.209,102,230
2026-08-13CNY 9.36CNY 9.39CNY 9.20CNY 9.2416,771,437
2026-08-12CNY 9.38CNY 9.38CNY 9.30CNY 9.369,946,082
2026-08-11CNY 9.40CNY 9.42CNY 9.25CNY 9.3819,133,324
2026-08-10CNY 9.44CNY 9.48CNY 9.38CNY 9.4318,018,751
2026-08-07CNY 9.52CNY 9.55CNY 9.39CNY 9.4411,645,077
2026-08-06CNY 9.57CNY 9.59CNY 9.43CNY 9.5211,625,125
2026-08-05CNY 9.76CNY 9.82CNY 9.56CNY 9.5816,898,627
2026-08-04CNY 10.05CNY 10.09CNY 9.77CNY 9.7819,631,414
2026-08-03CNY 10.04CNY 10.17CNY 9.90CNY 10.0417,239,064
2026-07-31CNY 10.11CNY 10.20CNY 9.90CNY 10.1127,240,785
2026-07-30CNY 10.55CNY 10.71CNY 10.50CNY 10.7019,257,177
2026-07-29CNY 10.49CNY 10.59CNY 10.40CNY 10.5618,881,325
2026-07-28CNY 10.29CNY 10.65CNY 10.17CNY 10.5020,563,714
2026-07-27CNY 10.12CNY 10.35CNY 10.11CNY 10.2911,996,779
2026-07-24CNY 10.26CNY 10.40CNY 10.14CNY 10.1711,953,432
2026-07-23CNY 10.11CNY 10.27CNY 10.08CNY 10.269,882,194
2026-07-22CNY 10.21CNY 10.24CNY 10.00CNY 10.1812,885,581
2026-07-21CNY 10.18CNY 10.35CNY 10.11CNY 10.3019,688,222
2026-07-20CNY 9.83CNY 10.19CNY 9.77CNY 10.1918,189,165
2026-07-17CNY 9.79CNY 9.99CNY 9.76CNY 9.8810,751,214
2026-07-16CNY 9.74CNY 9.85CNY 9.67CNY 9.797,791,386
2026-07-15CNY 9.82CNY 9.91CNY 9.69CNY 9.789,040,255
2026-07-14CNY 9.59CNY 9.86CNY 9.57CNY 9.8612,752,679
2026-07-13CNY 9.58CNY 9.83CNY 9.55CNY 9.5811,731,851
2026-07-10CNY 9.69CNY 9.79CNY 9.46CNY 9.6010,610,345
2026-07-09CNY 9.57CNY 9.73CNY 9.44CNY 9.6910,392,472
2026-07-08CNY 9.35CNY 9.57CNY 9.32CNY 9.578,811,125
2026-07-07CNY 9.48CNY 9.53CNY 9.31CNY 9.3213,494,422
2026-07-06CNY 9.35CNY 9.57CNY 9.25CNY 9.4811,523,452
2026-07-03CNY 9.21CNY 9.42CNY 9.19CNY 9.359,824,995
2026-07-02CNY 9.15CNY 9.35CNY 9.11CNY 9.248,648,746
2026-07-01CNY 9.18CNY 9.27CNY 9.08CNY 9.119,099,303
2026-06-30CNY 9.46CNY 9.50CNY 9.06CNY 9.1613,878,633
2026-06-29CNY 9.50CNY 9.67CNY 9.31CNY 9.5011,416,585
2026-06-26CNY 9.70CNY 9.78CNY 9.33CNY 9.5014,881,304
2026-06-25CNY 9.99CNY 10.04CNY 9.70CNY 9.7310,145,374
2026-06-24CNY 10.21CNY 10.25CNY 9.93CNY 9.9610,708,336
2026-06-23CNY 9.97CNY 10.30CNY 9.93CNY 10.2015,310,762
2026-06-22CNY 9.82CNY 10.10CNY 9.68CNY 10.0413,302,901
2026-06-18CNY 9.82CNY 9.93CNY 9.73CNY 9.8213,293,207
2026-06-17CNY 9.72CNY 9.86CNY 9.66CNY 9.8010,228,327
2026-06-16CNY 9.43CNY 9.72CNY 9.37CNY 9.6715,342,967
2026-06-15CNY 9.70CNY 9.70CNY 9.31CNY 9.4421,559,140
2026-06-12CNY 9.76CNY 9.86CNY 9.66CNY 9.7415,672,442
2026-06-11CNY 9.87CNY 9.87CNY 9.68CNY 9.769,764,523
2026-06-10CNY 9.67CNY 9.89CNY 9.56CNY 9.8112,573,194
2026-06-09CNY 9.49CNY 9.75CNY 9.47CNY 9.619,910,789
2026-06-08CNY 9.37CNY 9.58CNY 9.36CNY 9.5412,092,704
2026-06-05CNY 9.48CNY 9.69CNY 9.37CNY 9.5014,463,867
2026-06-04CNY 9.65CNY 9.75CNY 9.46CNY 9.489,560,977
2026-06-03CNY 9.95CNY 9.96CNY 9.62CNY 9.6912,069,830
2026-06-02CNY 9.96CNY 10.06CNY 9.83CNY 9.9411,030,302
2026-06-01CNY 9.99CNY 10.00CNY 9.70CNY 9.9818,274,910
2026-05-29CNY 10.02CNY 10.17CNY 9.99CNY 10.0414,363,507
2026-05-28CNY 10.05CNY 10.15CNY 9.91CNY 10.0011,588,799
2026-05-27CNY 10.20CNY 10.21CNY 10.01CNY 10.1111,261,738
2026-05-26CNY 10.14CNY 10.24CNY 10.01CNY 10.1913,236,558
2026-05-25CNY 10.01CNY 10.14CNY 9.96CNY 10.0911,299,366
2026-05-22CNY 10.06CNY 10.15CNY 9.94CNY 10.0110,524,672
2026-05-21CNY 9.90CNY 10.15CNY 9.86CNY 10.1216,119,414
2026-05-20CNY 10.04CNY 10.07CNY 9.83CNY 9.917,578,871
2026-05-19CNY 9.88CNY 10.07CNY 9.83CNY 10.0511,402,054
2026-05-18CNY 9.89CNY 9.96CNY 9.83CNY 9.889,443,403
2026-05-15CNY 9.88CNY 10.07CNY 9.77CNY 9.9415,484,298
2026-05-14CNY 9.83CNY 10.05CNY 9.76CNY 9.8814,144,152
2026-05-13CNY 9.71CNY 9.89CNY 9.69CNY 9.8312,770,565
2026-05-12CNY 9.60CNY 9.78CNY 9.60CNY 9.719,777,280
2026-05-11CNY 9.50CNY 9.66CNY 9.42CNY 9.6210,906,743
2026-05-08CNY 9.51CNY 9.62CNY 9.48CNY 9.509,518,790
2026-05-07CNY 9.48CNY 9.56CNY 9.45CNY 9.508,398,419
2026-05-06CNY 9.36CNY 9.52CNY 9.26CNY 9.5114,044,602
2026-04-30CNY 9.31CNY 9.45CNY 9.19CNY 9.4014,846,490
2026-04-29CNY 9.42CNY 9.53CNY 9.30CNY 9.3110,989,330
2026-04-28CNY 9.40CNY 9.50CNY 9.33CNY 9.4814,776,512
2026-04-27CNY 9.40CNY 9.44CNY 9.25CNY 9.409,468,210
2026-04-24CNY 9.46CNY 9.47CNY 9.32CNY 9.358,060,383
2026-04-23CNY 9.37CNY 9.47CNY 9.33CNY 9.459,089,392
2026-04-22CNY 9.26CNY 9.42CNY 9.24CNY 9.379,437,766
2026-04-21CNY 9.13CNY 9.37CNY 9.10CNY 9.3014,952,347
2026-04-20CNY 9.11CNY 9.15CNY 9.03CNY 9.146,491,510
2026-04-17CNY 9.22CNY 9.29CNY 9.07CNY 9.1214,677,801
2026-04-16CNY 9.16CNY 9.29CNY 9.07CNY 9.2614,739,432
2026-04-15CNY 8.83CNY 9.18CNY 8.80CNY 9.1528,348,708
2026-04-14CNY 8.77CNY 8.82CNY 8.74CNY 8.829,207,300
2026-04-13CNY 8.68CNY 8.76CNY 8.66CNY 8.769,954,241
2026-04-10CNY 8.73CNY 8.79CNY 8.70CNY 8.7214,772,332
2026-04-09CNY 8.85CNY 8.86CNY 8.71CNY 8.7318,151,499
2026-04-08CNY 8.91CNY 8.93CNY 8.80CNY 8.9025,181,058
2026-04-07CNY 9.05CNY 9.08CNY 8.82CNY 8.8621,505,959
2026-04-03CNY 9.70CNY 9.70CNY 8.97CNY 9.1255,082,661
2026-04-02CNY 9.82CNY 9.98CNY 9.78CNY 9.9612,285,000
2026-04-01CNY 9.90CNY 9.93CNY 9.77CNY 9.8210,985,985
2026-03-31CNY 9.95CNY 10.06CNY 9.84CNY 9.8610,764,790
2026-03-30CNY 9.96CNY 10.06CNY 9.92CNY 9.948,929,100
2026-03-27CNY 10.16CNY 10.23CNY 9.97CNY 10.0213,915,526
2026-03-26CNY 10.14CNY 10.32CNY 10.10CNY 10.2115,621,740
2026-03-25CNY 9.96CNY 10.20CNY 9.82CNY 10.1520,323,013
2026-03-24CNY 9.94CNY 10.01CNY 9.78CNY 9.9313,190,522
2026-03-23CNY 10.14CNY 10.21CNY 9.80CNY 9.8623,770,075
2026-03-20CNY 10.31CNY 10.39CNY 10.17CNY 10.2213,348,144
2026-03-19CNY 10.22CNY 10.39CNY 10.20CNY 10.3520,899,672
2026-03-18CNY 10.24CNY 10.29CNY 10.14CNY 10.2315,477,241
2026-03-17CNY 10.22CNY 10.35CNY 10.19CNY 10.2515,773,871
2026-03-16CNY 10.12CNY 10.30CNY 10.12CNY 10.2519,248,029
2026-03-13CNY 10.21CNY 10.22CNY 10.10CNY 10.1014,951,445
2026-03-12CNY 10.19CNY 10.30CNY 10.16CNY 10.2116,385,421
2026-03-11CNY 10.00CNY 10.20CNY 9.93CNY 10.1918,130,492
2026-03-10CNY 9.94CNY 10.08CNY 9.83CNY 10.0021,612,963
2026-03-09CNY 9.85CNY 10.03CNY 9.82CNY 9.9426,585,174
2026-03-06CNY 9.57CNY 9.86CNY 9.56CNY 9.8518,788,469
2026-03-05CNY 9.49CNY 9.62CNY 9.41CNY 9.6116,475,856
2026-03-04CNY 9.68CNY 9.68CNY 9.40CNY 9.4528,846,257
2026-03-03CNY 9.75CNY 9.83CNY 9.67CNY 9.7120,421,306
2026-03-02CNY 9.65CNY 9.83CNY 9.62CNY 9.7618,142,483
2026-02-27CNY 9.63CNY 9.72CNY 9.60CNY 9.6913,649,907
2026-02-26CNY 9.65CNY 9.69CNY 9.56CNY 9.6310,508,731
2026-02-25CNY 9.70CNY 9.72CNY 9.63CNY 9.6312,592,551
2026-02-24CNY 9.69CNY 9.71CNY 9.64CNY 9.699,218,232
2026-02-13CNY 9.67CNY 9.70CNY 9.60CNY 9.608,273,061
2026-02-12CNY 9.78CNY 9.79CNY 9.66CNY 9.669,398,900
2026-02-11CNY 9.77CNY 9.79CNY 9.73CNY 9.775,393,532
2026-02-10CNY 9.76CNY 9.81CNY 9.74CNY 9.767,060,958
2026-02-09CNY 9.70CNY 9.78CNY 9.64CNY 9.7611,235,700
2026-02-06CNY 9.75CNY 9.80CNY 9.69CNY 9.709,701,616
2026-02-05CNY 9.66CNY 9.79CNY 9.65CNY 9.7515,199,672
2026-02-04CNY 9.65CNY 9.77CNY 9.63CNY 9.6917,525,403
2026-02-03CNY 9.66CNY 9.68CNY 9.58CNY 9.6415,339,031
2026-02-02CNY 9.49CNY 9.78CNY 9.48CNY 9.6128,854,821
2026-01-30CNY 9.57CNY 9.71CNY 9.38CNY 9.3821,649,348
2026-01-29CNY 9.46CNY 9.58CNY 9.43CNY 9.5720,246,084
2026-01-28CNY 9.42CNY 9.51CNY 9.41CNY 9.4622,278,186
2026-01-27CNY 9.44CNY 9.51CNY 9.40CNY 9.4216,122,859
2026-01-26CNY 9.43CNY 9.49CNY 9.38CNY 9.4418,201,730
2026-01-23CNY 9.50CNY 9.52CNY 9.41CNY 9.4216,660,158
2026-01-22CNY 9.51CNY 9.57CNY 9.48CNY 9.4911,771,794
2026-01-21CNY 9.63CNY 9.64CNY 9.48CNY 9.5017,248,063
2026-01-20CNY 9.52CNY 9.67CNY 9.49CNY 9.6522,543,300
2026-01-19CNY 9.50CNY 9.59CNY 9.46CNY 9.5015,660,777
2026-01-16CNY 9.62CNY 9.65CNY 9.50CNY 9.5318,593,990
2026-01-15CNY 9.77CNY 9.77CNY 9.62CNY 9.6218,196,851
2026-01-14CNY 9.80CNY 9.81CNY 9.75CNY 9.7714,944,130
2026-01-13CNY 9.82CNY 9.85CNY 9.78CNY 9.8110,902,191
2026-01-12CNY 9.77CNY 9.87CNY 9.77CNY 9.8114,189,959
2026-01-09CNY 9.78CNY 9.81CNY 9.76CNY 9.8010,792,103
2026-01-08CNY 9.77CNY 9.85CNY 9.77CNY 9.7811,775,111
2026-01-07CNY 9.85CNY 9.85CNY 9.76CNY 9.7818,082,005
2026-01-06CNY 9.93CNY 9.93CNY 9.76CNY 9.8329,933,705
2026-01-05CNY 10.10CNY 10.10CNY 9.91CNY 9.9219,413,605
2025-12-31CNY 10.05CNY 10.14CNY 10.03CNY 10.0810,220,284
2025-12-30CNY 10.05CNY 10.08CNY 9.94CNY 10.0614,413,500
2025-12-29CNY 9.98CNY 10.12CNY 9.95CNY 10.0615,394,229
2025-12-26CNY 9.93CNY 10.05CNY 9.88CNY 9.9611,142,282
2025-12-25CNY 9.85CNY 9.98CNY 9.83CNY 9.9311,398,485
2025-12-24CNY 9.86CNY 9.91CNY 9.81CNY 9.8712,565,410
2025-12-23CNY 9.87CNY 9.95CNY 9.85CNY 9.8614,431,949
2025-12-22CNY 10.00CNY 10.00CNY 9.87CNY 9.8911,969,690
2025-12-19CNY 10.09CNY 10.09CNY 9.96CNY 9.9815,857,863
2025-12-18CNY 9.90CNY 10.16CNY 9.84CNY 10.0919,940,812
2025-12-17CNY 9.91CNY 9.96CNY 9.78CNY 9.9113,328,666
2025-12-16CNY 9.88CNY 9.98CNY 9.80CNY 9.9215,486,400
2025-12-15CNY 9.80CNY 9.96CNY 9.72CNY 9.8922,325,177
2025-12-12CNY 9.90CNY 9.99CNY 9.74CNY 9.9537,507,272
2025-12-11CNY 9.86CNY 10.06CNY 9.77CNY 9.9124,174,583
2025-12-10CNY 9.70CNY 9.91CNY 9.68CNY 9.8618,693,480
2025-12-09CNY 9.81CNY 9.83CNY 9.69CNY 9.7012,931,560
2025-12-08CNY 9.97CNY 9.98CNY 9.81CNY 9.8117,523,026
2025-12-05CNY 10.07CNY 10.09CNY 9.92CNY 9.9714,899,619
2025-12-04CNY 10.14CNY 10.19CNY 10.03CNY 10.0814,479,403
2025-12-03CNY 9.90CNY 10.18CNY 9.86CNY 10.1428,415,294
2025-12-02CNY 9.79CNY 9.93CNY 9.78CNY 9.9121,878,601
2025-12-01CNY 9.93CNY 9.95CNY 9.66CNY 9.7931,582,945
2025-11-28CNY 10.10CNY 10.13CNY 9.94CNY 9.9518,652,082
2025-11-27CNY 10.11CNY 10.17CNY 10.01CNY 10.1111,869,992
2025-11-26CNY 10.14CNY 10.27CNY 10.11CNY 10.1115,961,373
2025-11-25CNY 10.18CNY 10.22CNY 10.03CNY 10.1421,200,890
2025-11-24CNY 10.07CNY 10.23CNY 10.00CNY 10.1323,031,389
2025-11-21CNY 9.97CNY 10.14CNY 9.93CNY 10.0723,658,504
2025-11-20CNY 9.94CNY 10.05CNY 9.89CNY 9.9912,783,647
2025-11-19CNY 9.97CNY 10.03CNY 9.91CNY 9.9210,616,507
2025-11-18CNY 9.99CNY 10.06CNY 9.96CNY 9.9710,875,270
2025-11-17CNY 10.11CNY 10.12CNY 9.97CNY 9.9914,674,507
2025-11-14CNY 10.10CNY 10.24CNY 10.10CNY 10.1119,907,065
2025-11-13CNY 10.42CNY 10.45CNY 10.03CNY 10.1439,497,108
2025-11-12CNY 10.46CNY 10.50CNY 10.41CNY 10.4215,819,618
2025-11-11CNY 10.52CNY 10.53CNY 10.45CNY 10.4712,279,538
2025-11-10CNY 10.44CNY 10.53CNY 10.37CNY 10.5212,998,238
2025-11-07CNY 10.43CNY 10.46CNY 10.37CNY 10.4211,488,964
2025-11-06CNY 10.47CNY 10.48CNY 10.37CNY 10.4011,434,856
2025-11-05CNY 10.47CNY 10.47CNY 10.33CNY 10.4212,400,699
2025-11-04CNY 10.41CNY 10.56CNY 10.37CNY 10.4717,002,288
2025-11-03CNY 10.27CNY 10.42CNY 10.23CNY 10.4215,762,196
2025-10-31CNY 10.35CNY 10.38CNY 10.18CNY 10.2618,092,704
2025-10-30CNY 10.41CNY 10.47CNY 10.31CNY 10.3513,064,616
2025-10-29CNY 10.43CNY 10.49CNY 10.31CNY 10.4315,704,168
2025-10-28CNY 10.40CNY 10.48CNY 10.33CNY 10.4517,668,845
2025-10-27CNY 10.32CNY 10.46CNY 10.21CNY 10.4020,342,349
2025-10-24CNY 10.30CNY 10.38CNY 10.20CNY 10.3321,741,582
2025-10-23CNY 10.32CNY 10.37CNY 10.28CNY 10.2911,051,382
2025-10-22CNY 10.14CNY 10.33CNY 10.14CNY 10.3019,444,480
2025-10-21CNY 10.22CNY 10.25CNY 10.12CNY 10.1516,940,345
2025-10-20CNY 10.30CNY 10.35CNY 10.11CNY 10.2620,124,075