VanEck China New Economy ETF (ASX:CNEW)
Australia · Delayed Price · Currency is AUD 8.00
-0.11 (-1.36%)
At close: Feb 27, 2026
ASX:CNEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.15 | 8.15 | 8.00 | 8.00 | 8.00 | -1.36% | 22,809 |
| Feb 26, 2026 | 8.06 | 8.14 | 8.02 | 8.11 | 8.11 | 0.62% | 25,488 |
| Feb 25, 2026 | 8.07 | 8.14 | 8.03 | 8.06 | 8.06 | 0.25% | 19,993 |
| Feb 24, 2026 | 8.10 | 8.10 | 8.00 | 8.04 | 8.04 | 0.12% | 13,237 |
| Feb 23, 2026 | 8.04 | 8.10 | 7.96 | 8.03 | 8.03 | -0.12% | 52,394 |
| Feb 20, 2026 | 8.02 | 8.09 | 8.00 | 8.04 | 8.04 | 0.25% | 64,033 |
| Feb 19, 2026 | 7.99 | 8.07 | 7.99 | 8.02 | 8.02 | 0.25% | 15,693 |
| Feb 18, 2026 | 8.00 | 8.01 | 7.96 | 8.00 | 8.00 | - | 6,322 |
| Feb 17, 2026 | 8.01 | 8.06 | 8.00 | 8.00 | 8.00 | -0.06% | 8,304 |
| Feb 16, 2026 | 8.02 | 8.02 | 7.92 | 8.01 | 8.01 | 0.31% | 43,946 |
| Feb 13, 2026 | 7.95 | 8.02 | 7.94 | 7.98 | 7.98 | 0.25% | 63,962 |
| Feb 12, 2026 | 8.04 | 8.04 | 7.90 | 7.96 | 7.96 | - | 8,247 |
| Feb 11, 2026 | 8.05 | 8.05 | 7.94 | 7.96 | 7.96 | -0.87% | 23,045 |
| Feb 10, 2026 | 8.18 | 8.18 | 7.98 | 8.03 | 8.03 | -0.50% | 31,845 |
| Feb 9, 2026 | 8.21 | 8.21 | 8.03 | 8.07 | 8.07 | -0.49% | 19,808 |
| Feb 6, 2026 | 8.05 | 8.15 | 8.03 | 8.11 | 8.11 | 0.75% | 33,067 |
| Feb 5, 2026 | 8.04 | 8.06 | 8.00 | 8.05 | 8.05 | 1.64% | 3,822 |
| Feb 4, 2026 | 8.02 | 8.03 | 7.92 | 7.92 | 7.92 | -0.13% | 29,539 |
| Feb 3, 2026 | 8.00 | 8.04 | 7.89 | 7.93 | 7.93 | -1.49% | 42,681 |
| Feb 2, 2026 | 8.04 | 8.10 | 8.00 | 8.05 | 8.05 | 0.12% | 59,478 |
| Jan 30, 2026 | 8.03 | 8.05 | 7.96 | 8.04 | 8.04 | 0.25% | 23,435 |
| Jan 29, 2026 | 8.10 | 8.10 | 7.98 | 8.02 | 8.02 | -0.99% | 45,660 |
| Jan 28, 2026 | 8.20 | 8.21 | 8.10 | 8.10 | 8.10 | -1.22% | 23,462 |
| Jan 27, 2026 | 8.37 | 8.38 | 8.12 | 8.20 | 8.20 | -2.38% | 63,354 |
| Jan 23, 2026 | 8.35 | 8.40 | 8.31 | 8.40 | 8.40 | 0.36% | 52,537 |
| Jan 22, 2026 | 8.56 | 8.56 | 8.36 | 8.37 | 8.37 | -0.95% | 62,228 |
| Jan 21, 2026 | 8.38 | 8.50 | 8.35 | 8.45 | 8.45 | 0.36% | 25,899 |
| Jan 20, 2026 | 8.51 | 8.55 | 8.42 | 8.42 | 8.42 | -1.29% | 20,366 |
| Jan 19, 2026 | 8.46 | 8.54 | 8.40 | 8.53 | 8.53 | 1.67% | 71,776 |
| Jan 16, 2026 | 8.42 | 8.49 | 8.38 | 8.39 | 8.39 | - | 27,183 |
| Jan 15, 2026 | 8.51 | 8.51 | 8.39 | 8.39 | 8.39 | -0.36% | 15,272 |
| Jan 14, 2026 | 8.45 | 8.57 | 8.42 | 8.42 | 8.42 | -0.36% | 60,386 |
| Jan 13, 2026 | 8.43 | 8.50 | 8.43 | 8.45 | 8.45 | 0.60% | 42,889 |
| Jan 12, 2026 | 8.33 | 8.45 | 8.29 | 8.40 | 8.40 | 2.13% | 73,404 |
| Jan 9, 2026 | 8.22 | 8.28 | 8.20 | 8.23 | 8.23 | 0.55% | 27,681 |
| Jan 8, 2026 | 8.16 | 8.22 | 8.13 | 8.18 | 8.18 | 0.49% | 21,464 |
| Jan 7, 2026 | 8.20 | 8.26 | 8.14 | 8.14 | 8.14 | -0.73% | 27,374 |
| Jan 6, 2026 | 8.16 | 8.25 | 8.11 | 8.20 | 8.20 | 0.49% | 52,323 |
| Jan 5, 2026 | 8.05 | 8.16 | 8.03 | 8.16 | 8.16 | 1.87% | 94,378 |
| Jan 2, 2026 | 8.00 | 8.02 | 7.95 | 8.01 | 8.01 | 0.38% | 36,406 |
| Dec 31, 2025 | 7.99 | 7.99 | 7.95 | 7.98 | 7.98 | 0.25% | 5,377 |
| Dec 30, 2025 | 7.90 | 7.96 | 7.90 | 7.96 | 7.96 | 0.51% | 6,124 |
| Dec 29, 2025 | 8.06 | 8.06 | 7.91 | 7.92 | 7.92 | -0.13% | 6,820 |
| Dec 24, 2025 | 7.96 | 7.97 | 7.89 | 7.93 | 7.93 | -0.75% | 2,847 |
| Dec 23, 2025 | 8.03 | 8.04 | 7.98 | 7.99 | 7.99 | -0.25% | 4,373 |
| Dec 22, 2025 | 8.10 | 8.10 | 8.01 | 8.01 | 8.01 | -0.62% | 20,915 |
| Dec 19, 2025 | 7.97 | 8.06 | 7.95 | 8.06 | 8.06 | 1.13% | 33,472 |
| Dec 18, 2025 | 7.98 | 8.00 | 7.95 | 7.97 | 7.97 | 1.53% | 15,928 |
| Dec 17, 2025 | 7.77 | 7.86 | 7.75 | 7.85 | 7.85 | 1.03% | 25,590 |
| Dec 16, 2025 | 7.84 | 7.91 | 7.73 | 7.77 | 7.77 | -1.40% | 26,247 |