VanEck China New Economy ETF (ASX:CNEW)
Australia · Delayed Price · Currency is AUD 7.99
-0.01 (-0.13%)
Jun 1, 2026, 3:58 PM AEST
ASX:CNEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 8.10 | 8.11 | 7.98 | 7.99 | 7.99 | -0.12% | 36,292 |
| May 29, 2026 | 8.15 | 8.19 | 8.00 | 8.00 | 8.00 | -1.84% | 79,272 |
| May 28, 2026 | 8.12 | 8.19 | 8.02 | 8.15 | 8.15 | 0.49% | 62,077 |
| May 27, 2026 | 8.17 | 8.21 | 8.10 | 8.11 | 8.11 | -0.49% | 43,695 |
| May 26, 2026 | 8.13 | 8.27 | 8.11 | 8.15 | 8.15 | 0.25% | 13,325 |
| May 25, 2026 | 8.23 | 8.23 | 8.13 | 8.13 | 8.13 | -1.22% | 31,381 |
| May 22, 2026 | 8.19 | 8.23 | 8.08 | 8.23 | 8.23 | -0.36% | 100,197 |
| May 21, 2026 | 8.24 | 8.39 | 8.20 | 8.26 | 8.26 | 0.98% | 56,428 |
| May 20, 2026 | 8.24 | 8.24 | 8.16 | 8.18 | 8.18 | 0.49% | 21,600 |
| May 19, 2026 | 8.24 | 8.24 | 8.11 | 8.14 | 8.14 | -1.21% | 16,043 |
| May 18, 2026 | 8.24 | 8.24 | 8.11 | 8.24 | 8.24 | -0.24% | 30,337 |
| May 15, 2026 | 8.25 | 8.30 | 8.18 | 8.26 | 8.26 | 1.10% | 23,711 |
| May 14, 2026 | 8.25 | 8.40 | 8.17 | 8.17 | 8.17 | -0.97% | 41,100 |
| May 13, 2026 | 8.23 | 8.28 | 8.16 | 8.25 | 8.25 | 0.49% | 10,021 |
| May 12, 2026 | 8.23 | 8.29 | 8.17 | 8.21 | 8.21 | -0.24% | 37,641 |
| May 11, 2026 | 8.13 | 8.24 | 8.07 | 8.23 | 8.23 | 1.86% | 639,118 |
| May 8, 2026 | 8.10 | 8.12 | 8.06 | 8.08 | 8.08 | 1.00% | 68,208 |
| May 7, 2026 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -0.99% | 54,951 |
| May 6, 2026 | 8.10 | 8.19 | 8.07 | 8.08 | 8.08 | -0.25% | 59,109 |
| May 5, 2026 | 8.20 | 8.20 | 8.06 | 8.10 | 8.10 | -0.49% | 37,873 |
| May 4, 2026 | 8.10 | 8.20 | 8.04 | 8.14 | 8.14 | 0.49% | 23,121 |
| May 1, 2026 | 8.10 | 8.13 | 8.02 | 8.10 | 8.10 | 0.75% | 43,182 |
| Apr 30, 2026 | 8.02 | 8.09 | 8.02 | 8.04 | 8.04 | 0.50% | 23,729 |
| Apr 29, 2026 | 7.97 | 8.03 | 7.90 | 8.00 | 8.00 | 0.63% | 19,429 |
| Apr 28, 2026 | 8.02 | 8.02 | 7.95 | 7.95 | 7.95 | -0.38% | 3,671 |
| Apr 27, 2026 | 8.03 | 8.03 | 7.95 | 7.98 | 7.98 | 0.13% | 9,860 |
| Apr 24, 2026 | 8.06 | 8.06 | 7.97 | 7.97 | 7.97 | -0.75% | 19,863 |
| Apr 23, 2026 | 8.05 | 8.09 | 7.97 | 8.03 | 8.03 | 0.12% | 32,340 |
| Apr 22, 2026 | 8.03 | 8.06 | 7.99 | 8.02 | 8.02 | - | 34,937 |
| Apr 21, 2026 | 8.14 | 8.14 | 7.96 | 8.02 | 8.02 | -1.47% | 29,684 |
| Apr 20, 2026 | 8.04 | 8.14 | 8.02 | 8.14 | 8.14 | 1.75% | 52,117 |
| Apr 17, 2026 | 8.01 | 8.03 | 7.97 | 8.00 | 8.00 | 0.38% | 27,354 |
| Apr 16, 2026 | 8.00 | 8.00 | 7.93 | 7.97 | 7.97 | -0.62% | 89,044 |
| Apr 15, 2026 | 7.95 | 8.06 | 7.95 | 8.02 | 8.02 | 1.52% | 61,389 |
| Apr 14, 2026 | 7.99 | 7.99 | 7.90 | 7.90 | 7.90 | -0.38% | 53,644 |
| Apr 13, 2026 | 7.94 | 7.99 | 7.92 | 7.93 | 7.93 | -0.13% | 18,558 |
| Apr 10, 2026 | 7.91 | 8.00 | 7.87 | 7.94 | 7.94 | 0.38% | 38,168 |
| Apr 9, 2026 | 7.98 | 8.00 | 7.88 | 7.91 | 7.91 | 0.25% | 96,939 |
| Apr 8, 2026 | 7.78 | 7.89 | 7.70 | 7.89 | 7.89 | 1.81% | 1,592,729 |
| Apr 7, 2026 | 7.89 | 7.90 | 7.72 | 7.75 | 7.75 | -1.52% | 37,370 |
| Apr 2, 2026 | 7.87 | 7.91 | 7.86 | 7.87 | 7.87 | 0.13% | 7,621 |
| Apr 1, 2026 | 7.80 | 7.86 | 7.79 | 7.86 | 7.86 | 1.03% | 54,730 |
| Mar 31, 2026 | 7.98 | 7.98 | 7.74 | 7.78 | 7.78 | -0.38% | 20,727 |
| Mar 30, 2026 | 7.73 | 7.82 | 7.67 | 7.81 | 7.81 | 0.90% | 66,912 |
| Mar 27, 2026 | 7.75 | 7.78 | 7.63 | 7.74 | 7.74 | 0.39% | 35,653 |
| Mar 26, 2026 | 7.98 | 7.98 | 7.71 | 7.71 | 7.71 | -3.63% | 22,457 |
| Mar 25, 2026 | 7.55 | 8.00 | 7.55 | 8.00 | 8.00 | 7.96% | 26,637 |
| Mar 24, 2026 | 7.48 | 7.50 | 7.41 | 7.41 | 7.41 | 0.14% | 68,389 |
| Mar 23, 2026 | 7.69 | 7.69 | 7.40 | 7.40 | 7.40 | -4.52% | 63,800 |
| Mar 20, 2026 | 7.79 | 7.79 | 7.70 | 7.75 | 7.75 | -1.02% | 68,235 |