VanEck China New Economy ETF (ASX:CNEW)
Australia · Delayed Price · Currency is AUD 7.77
+0.02 (0.26%)
Dec 5, 2025, 4:10 PM AEST
ASX:CNEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.79 | 7.81 | 7.73 | 7.77 | 7.77 | 0.26% | 32,451 |
| Dec 4, 2025 | 7.87 | 7.87 | 7.75 | 7.75 | 7.75 | -1.52% | 19,401 |
| Dec 3, 2025 | 7.91 | 7.92 | 7.85 | 7.87 | 7.87 | -0.38% | 20,244 |
| Dec 2, 2025 | 7.99 | 8.00 | 7.90 | 7.90 | 7.90 | 0.13% | 12,608 |
| Dec 1, 2025 | 7.89 | 7.96 | 7.87 | 7.89 | 7.89 | 0.64% | 25,327 |
| Nov 28, 2025 | 7.84 | 7.88 | 7.80 | 7.84 | 7.84 | -0.25% | 32,797 |
| Nov 27, 2025 | 7.84 | 7.90 | 7.83 | 7.86 | 7.86 | -0.25% | 40,467 |
| Nov 26, 2025 | 7.87 | 7.94 | 7.80 | 7.88 | 7.88 | 0.38% | 54,795 |
| Nov 25, 2025 | 7.71 | 7.90 | 7.71 | 7.85 | 7.85 | 2.35% | 36,524 |
| Nov 24, 2025 | 7.72 | 7.72 | 7.65 | 7.67 | 7.67 | -0.39% | 15,294 |
| Nov 21, 2025 | 7.81 | 7.82 | 7.67 | 7.70 | 7.70 | -1.79% | 62,914 |
| Nov 20, 2025 | 7.94 | 7.99 | 7.84 | 7.84 | 7.84 | - | 91,544 |
| Nov 19, 2025 | 7.83 | 7.93 | 7.82 | 7.84 | 7.84 | -0.51% | 1,085,930 |
| Nov 18, 2025 | 7.93 | 7.96 | 7.88 | 7.88 | 7.88 | -0.51% | 658,644 |
| Nov 17, 2025 | 8.04 | 8.05 | 7.91 | 7.92 | 7.92 | -1.49% | 57,607 |
| Nov 14, 2025 | 8.10 | 8.15 | 8.03 | 8.04 | 8.04 | -0.37% | 25,133 |
| Nov 13, 2025 | 8.08 | 8.08 | 7.99 | 8.07 | 8.07 | 0.50% | 32,745 |
| Nov 12, 2025 | 8.13 | 8.13 | 8.00 | 8.03 | 8.03 | -0.12% | 37,150 |
| Nov 11, 2025 | 8.06 | 8.07 | 8.02 | 8.04 | 8.04 | 0.50% | 34,989 |
| Nov 10, 2025 | 8.15 | 8.15 | 8.00 | 8.00 | 8.00 | -0.62% | 16,504 |
| Nov 7, 2025 | 8.09 | 8.14 | 8.04 | 8.05 | 8.05 | 0.12% | 46,313 |
| Nov 6, 2025 | 8.10 | 8.10 | 8.02 | 8.04 | 8.04 | 0.88% | 9,627 |
| Nov 5, 2025 | 7.98 | 8.00 | 7.94 | 7.97 | 7.97 | -0.38% | 69,778 |
| Nov 4, 2025 | 8.02 | 8.08 | 8.00 | 8.00 | 8.00 | -0.12% | 21,164 |
| Nov 3, 2025 | 8.10 | 8.12 | 8.00 | 8.01 | 8.01 | -0.87% | 40,704 |
| Oct 31, 2025 | 8.12 | 8.12 | 8.03 | 8.08 | 8.08 | -0.49% | 31,949 |
| Oct 30, 2025 | 8.20 | 8.24 | 8.09 | 8.12 | 8.12 | -0.37% | 69,581 |
| Oct 29, 2025 | 8.24 | 8.24 | 8.13 | 8.15 | 8.15 | -1.09% | 36,192 |
| Oct 28, 2025 | 8.33 | 8.34 | 8.20 | 8.24 | 8.24 | 0.12% | 38,556 |
| Oct 27, 2025 | 8.20 | 8.34 | 8.20 | 8.23 | 8.23 | 1.11% | 44,982 |
| Oct 24, 2025 | 8.02 | 8.18 | 8.02 | 8.14 | 8.14 | 2.13% | 32,748 |
| Oct 23, 2025 | 8.13 | 8.13 | 7.95 | 7.97 | 7.97 | -1.12% | 32,633 |
| Oct 22, 2025 | 8.12 | 8.15 | 8.05 | 8.06 | 8.06 | -0.74% | 68,965 |
| Oct 21, 2025 | 8.00 | 8.12 | 7.99 | 8.12 | 8.12 | 1.63% | 35,611 |
| Oct 20, 2025 | 8.05 | 8.05 | 7.96 | 7.99 | 7.99 | -0.62% | 41,395 |
| Oct 17, 2025 | 8.20 | 8.20 | 8.00 | 8.04 | 8.04 | -1.71% | 63,931 |
| Oct 16, 2025 | 8.16 | 8.24 | 8.15 | 8.18 | 8.18 | 0.99% | 26,188 |
| Oct 15, 2025 | 8.02 | 8.14 | 8.01 | 8.10 | 8.10 | 0.50% | 48,386 |
| Oct 14, 2025 | 8.04 | 8.20 | 8.04 | 8.06 | 8.06 | 1.00% | 58,134 |
| Oct 13, 2025 | 7.99 | 8.12 | 7.81 | 7.98 | 7.98 | -2.33% | 102,788 |
| Oct 10, 2025 | 8.17 | 8.24 | 8.15 | 8.17 | 8.17 | 0.25% | 68,429 |
| Oct 9, 2025 | 8.20 | 8.21 | 8.13 | 8.15 | 8.15 | -0.61% | 35,699 |
| Oct 8, 2025 | 8.26 | 8.26 | 8.16 | 8.20 | 8.20 | -0.49% | 12,814 |
| Oct 7, 2025 | 8.18 | 8.24 | 8.14 | 8.24 | 8.24 | 0.61% | 40,585 |
| Oct 6, 2025 | 8.22 | 8.22 | 8.16 | 8.19 | 8.19 | -0.36% | 26,628 |
| Oct 3, 2025 | 8.25 | 8.27 | 8.20 | 8.22 | 8.22 | -0.24% | 32,345 |
| Oct 2, 2025 | 8.18 | 8.30 | 8.17 | 8.24 | 8.24 | 0.98% | 77,279 |
| Oct 1, 2025 | 8.20 | 8.23 | 8.16 | 8.16 | 8.16 | 0.37% | 27,985 |
| Sep 30, 2025 | 8.13 | 8.18 | 8.12 | 8.13 | 8.13 | -0.25% | 63,731 |
| Sep 29, 2025 | 8.17 | 8.17 | 8.07 | 8.15 | 8.15 | -0.37% | 72,986 |