VanEck China New Economy ETF (ASX:CNEW)
Australia · Delayed Price · Currency is AUD 7.08
+0.07 (1.00%)
Oct 30, 2026, 4:10 PM AEDT
ASX:CNEW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.01 | 7.08 | 6.93 | 7.08 | 7.08 | 1.00% | 26,214 |
| Oct 29, 2026 | 7.06 | 7.12 | 6.98 | 7.01 | 7.01 | -1.54% | 28,868 |
| Oct 28, 2026 | 7.07 | 7.16 | 7.03 | 7.12 | 7.12 | -0.56% | 12,514 |
| Oct 27, 2026 | 7.27 | 7.30 | 7.16 | 7.16 | 7.16 | -1.51% | 15,563 |
| Oct 26, 2026 | 7.25 | 7.31 | 7.20 | 7.27 | 7.27 | 1.68% | 38,485 |
| Oct 23, 2026 | 7.22 | 7.22 | 7.00 | 7.15 | 7.15 | -1.24% | 79,364 |
| Oct 22, 2026 | 7.38 | 7.38 | 7.19 | 7.24 | 7.24 | -2.16% | 29,064 |
| Oct 21, 2026 | 7.40 | 7.43 | 7.36 | 7.40 | 7.40 | -0.40% | 63,396 |
| Oct 20, 2026 | 7.36 | 7.44 | 7.31 | 7.43 | 7.43 | 1.36% | 15,845 |
| Oct 19, 2026 | 7.34 | 7.36 | 7.28 | 7.33 | 7.33 | -2.33% | 29,018 |
| Oct 16, 2026 | 7.47 | 7.56 | 7.42 | 7.51 | 7.51 | 1.15% | 10,774 |
| Oct 15, 2026 | 7.41 | 7.49 | 7.40 | 7.42 | 7.42 | -1.98% | 30,370 |
| Oct 14, 2026 | 7.59 | 7.63 | 7.57 | 7.57 | 7.57 | -0.53% | 16,805 |
| Oct 13, 2026 | 7.63 | 7.65 | 7.49 | 7.61 | 7.61 | -0.65% | 15,084 |
| Oct 12, 2026 | 7.74 | 7.80 | 7.66 | 7.66 | 7.66 | 0.66% | 13,272 |
| Oct 9, 2026 | 7.73 | 7.73 | 7.54 | 7.61 | 7.61 | -2.06% | 58,109 |
| Oct 8, 2026 | 7.83 | 7.89 | 7.77 | 7.77 | 7.77 | -0.64% | 45,555 |
| Oct 7, 2026 | 7.83 | 7.88 | 7.81 | 7.82 | 7.82 | -0.13% | 2,914 |
| Oct 6, 2026 | 7.86 | 7.89 | 7.83 | 7.83 | 7.83 | -0.51% | 6,023 |
| Oct 5, 2026 | 7.96 | 7.96 | 7.83 | 7.87 | 7.87 | - | 4,299 |
| Oct 2, 2026 | 7.91 | 7.91 | 7.84 | 7.87 | 7.87 | -0.51% | 5,948 |
| Oct 1, 2026 | 7.91 | 7.91 | 7.87 | 7.91 | 7.91 | - | 49,031 |
| Sep 30, 2026 | 7.75 | 7.91 | 7.75 | 7.91 | 7.91 | 2.06% | 2,380 |
| Sep 29, 2026 | 7.77 | 7.82 | 7.75 | 7.75 | 7.75 | 0.26% | 9,310 |
| Sep 28, 2026 | 7.98 | 7.98 | 7.73 | 7.73 | 7.73 | -2.64% | 47,158 |
| Sep 25, 2026 | 7.98 | 8.01 | 7.93 | 7.94 | 7.94 | -0.75% | 25,712 |
| Sep 24, 2026 | 8.08 | 8.11 | 7.96 | 8.00 | 8.00 | -0.62% | 4,791 |
| Sep 23, 2026 | 8.07 | 8.10 | 8.04 | 8.05 | 8.05 | -0.12% | 14,449 |
| Sep 22, 2026 | 8.00 | 8.12 | 8.00 | 8.06 | 8.06 | 0.75% | 13,564 |
| Sep 21, 2026 | 7.84 | 8.00 | 7.84 | 8.00 | 8.00 | 2.04% | 23,149 |
| Sep 18, 2026 | 7.75 | 7.88 | 7.71 | 7.84 | 7.84 | 1.55% | 16,349 |
| Sep 17, 2026 | 7.70 | 7.76 | 7.70 | 7.72 | 7.72 | 0.26% | 24,008 |
| Sep 16, 2026 | 7.66 | 7.72 | 7.61 | 7.70 | 7.70 | 0.79% | 1,264 |
| Sep 15, 2026 | 7.61 | 7.67 | 7.61 | 7.64 | 7.64 | - | 6,965 |
| Sep 14, 2026 | 7.62 | 7.64 | 7.52 | 7.64 | 7.64 | 1.46% | 18,656 |
| Sep 11, 2026 | 7.66 | 7.66 | 7.46 | 7.53 | 7.53 | -1.57% | 23,606 |
| Sep 10, 2026 | 7.70 | 7.79 | 7.62 | 7.65 | 7.65 | -1.03% | 28,746 |
| Sep 9, 2026 | 7.80 | 7.80 | 7.71 | 7.73 | 7.73 | -1.02% | 5,478 |
| Sep 8, 2026 | 7.70 | 7.81 | 7.70 | 7.81 | 7.81 | 0.90% | 15,393 |
| Sep 7, 2026 | 7.77 | 7.78 | 7.71 | 7.74 | 7.74 | -0.64% | 2,831 |
| Sep 4, 2026 | 7.74 | 7.82 | 7.74 | 7.79 | 7.79 | 0.65% | 25,908 |
| Sep 3, 2026 | 7.72 | 7.78 | 7.72 | 7.74 | 7.74 | 0.26% | 18,475 |
| Sep 2, 2026 | 7.80 | 7.81 | 7.72 | 7.72 | 7.72 | -1.15% | 21,561 |
| Sep 1, 2026 | 7.80 | 7.85 | 7.77 | 7.81 | 7.81 | 0.26% | 8,196 |
| Aug 31, 2026 | 7.76 | 7.97 | 7.73 | 7.79 | 7.79 | -0.26% | 13,820 |
| Aug 28, 2026 | 7.75 | 7.86 | 7.75 | 7.81 | 7.81 | 0.77% | 14,516 |
| Aug 27, 2026 | 7.73 | 7.78 | 7.71 | 7.75 | 7.75 | 0.39% | 53,129 |
| Aug 26, 2026 | 7.80 | 7.80 | 7.71 | 7.72 | 7.72 | -0.64% | 23,652 |
| Aug 25, 2026 | 7.60 | 7.79 | 7.60 | 7.77 | 7.77 | 2.10% | 34,974 |
| Aug 24, 2026 | 7.84 | 7.86 | 7.61 | 7.61 | 7.61 | -2.93% | 33,930 |