VanEck China New Economy ETF (ASX:CNEW)
Australia · Delayed Price · Currency is AUD 8.02
-0.12 (-1.47%)
Apr 21, 2026, 3:42 PM AEST
ASX:CNEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 7.83 | 7.91 | 7.80 | 7.83 | 7.83 | 0.26% | 54,575 |
| Mar 18, 2026 | 8.01 | 8.01 | 7.79 | 7.81 | 7.81 | -1.39% | 8,046 |
| Mar 17, 2026 | 7.97 | 7.99 | 7.92 | 7.92 | 7.92 | -0.63% | 44,835 |
| Mar 16, 2026 | 8.00 | 8.04 | 7.92 | 7.97 | 7.97 | -0.38% | 32,606 |
| Mar 13, 2026 | 7.95 | 8.00 | 7.93 | 8.00 | 8.00 | 1.78% | 13,269 |
| Mar 12, 2026 | 8.00 | 8.04 | 7.86 | 7.86 | 7.86 | -1.38% | 13,210 |
| Mar 11, 2026 | 7.98 | 8.00 | 7.91 | 7.97 | 7.97 | 0.13% | 13,031 |
| Mar 10, 2026 | 7.71 | 8.00 | 7.71 | 7.96 | 7.96 | 3.24% | 11,182 |
| Mar 9, 2026 | 7.90 | 7.93 | 7.71 | 7.71 | 7.71 | -2.65% | 47,933 |
| Mar 6, 2026 | 7.85 | 7.94 | 7.76 | 7.92 | 7.92 | 1.02% | 15,417 |
| Mar 5, 2026 | 7.77 | 7.84 | 7.71 | 7.84 | 7.84 | 1.69% | 32,506 |
| Mar 4, 2026 | 7.86 | 7.86 | 7.70 | 7.71 | 7.71 | -2.03% | 39,145 |
| Mar 3, 2026 | 8.04 | 8.04 | 7.87 | 7.87 | 7.87 | -1.87% | 47,531 |
| Mar 2, 2026 | 8.04 | 8.12 | 7.97 | 8.02 | 8.02 | 0.25% | 50,827 |
| 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 |