VanEck China New Economy ETF (ASX:CNEW)
Australia · Delayed Price · Currency is AUD 8.17
+0.02 (0.25%)
Oct 10, 2025, 4:10 PM AEST
ASX:CNEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 5, 2025 | 8.22 | 8.22 | 8.21 | 8.22 | 8.22 | - | 17,997 |
| 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 |
| Sep 26, 2025 | 8.24 | 8.28 | 8.18 | 8.18 | 8.18 | -0.73% | 31,625 |
| Sep 25, 2025 | 8.22 | 8.27 | 8.18 | 8.24 | 8.24 | 0.86% | 22,993 |
| Sep 24, 2025 | 8.09 | 8.19 | 8.06 | 8.17 | 8.17 | 2.00% | 51,031 |
| Sep 23, 2025 | 8.19 | 8.22 | 7.98 | 8.01 | 8.01 | -1.96% | 86,534 |
| Sep 22, 2025 | 8.13 | 8.26 | 8.13 | 8.17 | 8.17 | 0.12% | 63,235 |
| Sep 19, 2025 | 8.26 | 8.27 | 8.14 | 8.16 | 8.16 | -1.21% | 98,432 |
| Sep 18, 2025 | 8.23 | 8.37 | 8.23 | 8.26 | 8.26 | 0.98% | 65,829 |
| Sep 17, 2025 | 8.12 | 8.20 | 8.11 | 8.18 | 8.18 | 2.12% | 28,658 |
| Sep 16, 2025 | 8.14 | 8.14 | 8.01 | 8.01 | 8.01 | -0.74% | 49,003 |
| Sep 15, 2025 | 8.15 | 8.15 | 8.05 | 8.07 | 8.07 | -0.98% | 72,778 |
| Sep 14, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 202 |
| Sep 12, 2025 | 8.18 | 8.20 | 8.07 | 8.15 | 8.15 | -0.24% | 47,062 |
| Sep 11, 2025 | 8.07 | 8.17 | 7.94 | 8.17 | 8.17 | 0.86% | 58,996 |
| Sep 10, 2025 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 1.50% | 36,127 |
| Sep 9, 2025 | 8.20 | 8.20 | 7.96 | 7.98 | 7.98 | -1.60% | 89,955 |
| Sep 8, 2025 | 8.10 | 8.16 | 8.07 | 8.11 | 8.11 | 0.12% | 48,205 |
| Sep 5, 2025 | 8.13 | 8.14 | 7.93 | 8.10 | 8.10 | 1.25% | 80,346 |
| Sep 4, 2025 | 8.20 | 8.20 | 7.94 | 8.00 | 8.00 | -2.08% | 183,408 |
| Sep 3, 2025 | 8.20 | 8.28 | 8.15 | 8.17 | 8.17 | -0.12% | 38,565 |
| Sep 2, 2025 | 8.44 | 8.46 | 8.18 | 8.18 | 8.18 | -2.62% | 51,115 |
| Sep 1, 2025 | 8.44 | 8.46 | 8.36 | 8.40 | 8.40 | -0.12% | 30,617 |
| Aug 29, 2025 | 8.18 | 8.45 | 8.18 | 8.41 | 8.41 | 2.19% | 28,269 |
| Aug 28, 2025 | 8.34 | 8.34 | 8.14 | 8.23 | 8.23 | -2.72% | 91,413 |
| Aug 27, 2025 | 8.39 | 8.50 | 8.28 | 8.46 | 8.46 | 0.95% | 133,229 |
| Aug 26, 2025 | 8.32 | 8.41 | 8.29 | 8.38 | 8.38 | 1.70% | 88,576 |
| Aug 25, 2025 | 8.30 | 8.50 | 8.21 | 8.24 | 8.24 | -0.24% | 208,261 |
| Aug 22, 2025 | 8.26 | 8.26 | 8.20 | 8.26 | 8.26 | 0.24% | 52,419 |
| Aug 21, 2025 | 8.22 | 8.30 | 8.17 | 8.24 | 8.24 | 1.23% | 37,559 |
| Aug 20, 2025 | 8.10 | 8.15 | 8.05 | 8.14 | 8.14 | 0.87% | 48,201 |
| Aug 19, 2025 | 8.06 | 8.15 | 8.06 | 8.07 | 8.07 | 0.25% | 74,379 |
| Aug 18, 2025 | 7.97 | 8.08 | 7.92 | 8.05 | 8.05 | 1.77% | 51,985 |
| Aug 15, 2025 | 7.88 | 7.98 | 7.84 | 7.91 | 7.91 | 0.38% | 39,289 |
| Aug 14, 2025 | 7.98 | 7.98 | 7.83 | 7.88 | 7.88 | -0.13% | 61,209 |
| Aug 13, 2025 | 7.91 | 7.91 | 7.81 | 7.89 | 7.89 | 0.77% | 81,423 |
| Aug 12, 2025 | 7.79 | 7.84 | 7.72 | 7.83 | 7.83 | 0.51% | 91,995 |
| Aug 11, 2025 | 7.70 | 7.79 | 7.67 | 7.79 | 7.79 | 1.30% | 52,378 |
| Aug 8, 2025 | 7.67 | 7.70 | 7.60 | 7.69 | 7.69 | 0.26% | 65,397 |
| Aug 7, 2025 | 7.70 | 7.70 | 7.64 | 7.67 | 7.67 | -0.13% | 65,535 |
| Aug 6, 2025 | 7.70 | 7.70 | 7.65 | 7.68 | 7.68 | - | 20,336 |