VanEck China New Economy ETF (ASX:CNEW)
Australia · Delayed Price · Currency is AUD 7.54
-0.05 (-0.66%)
At close: Jul 28, 2026
ASX:CNEW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 7.60 | 7.72 | 7.54 | 7.54 | 7.54 | -0.66% | 65,096 |
| Jul 27, 2026 | 7.55 | 7.65 | 7.48 | 7.59 | 7.59 | 1.07% | 34,702 |
| Jul 24, 2026 | 7.61 | 7.68 | 7.51 | 7.51 | 7.51 | -2.09% | 11,565 |
| Jul 23, 2026 | 7.61 | 7.70 | 7.58 | 7.67 | 7.67 | 0.66% | 21,092 |
| Jul 22, 2026 | 7.69 | 7.78 | 7.62 | 7.62 | 7.62 | -0.13% | 83,759 |
| Jul 21, 2026 | 7.55 | 7.69 | 7.47 | 7.63 | 7.63 | 1.60% | 28,101 |
| Jul 20, 2026 | 7.60 | 7.74 | 7.51 | 7.51 | 7.51 | -1.18% | 27,372 |
| Jul 17, 2026 | 8.07 | 8.07 | 7.59 | 7.60 | 7.60 | -5.82% | 32,660 |
| Jul 16, 2026 | 8.21 | 8.21 | 8.03 | 8.07 | 8.07 | -1.71% | 7,210 |
| Jul 15, 2026 | 8.08 | 8.24 | 8.07 | 8.21 | 8.21 | 2.11% | 12,370 |
| Jul 14, 2026 | 7.94 | 8.05 | 7.90 | 8.04 | 8.04 | 1.26% | 32,537 |
| Jul 13, 2026 | 8.15 | 8.15 | 7.92 | 7.94 | 7.94 | -2.58% | 25,472 |
| Jul 10, 2026 | 8.04 | 8.26 | 8.04 | 8.15 | 8.15 | 1.24% | 16,251 |
| Jul 9, 2026 | 8.01 | 8.09 | 7.92 | 8.05 | 8.05 | -0.62% | 38,898 |
| Jul 8, 2026 | 8.10 | 8.15 | 8.04 | 8.10 | 8.10 | -0.18% | 17,778 |
| Jul 7, 2026 | 8.31 | 8.31 | 8.10 | 8.12 | 8.12 | -2.35% | 11,098 |
| Jul 6, 2026 | 8.24 | 8.36 | 8.24 | 8.31 | 8.31 | 0.85% | 18,510 |
| Jul 3, 2026 | 8.29 | 8.31 | 8.23 | 8.24 | 8.24 | -0.48% | 26,384 |
| Jul 2, 2026 | 8.32 | 8.33 | 8.25 | 8.28 | 8.28 | 0.49% | 14,152 |
| Jul 1, 2026 | 8.28 | 8.33 | 8.16 | 8.24 | 8.24 | 0.24% | 19,588 |
| Jun 30, 2026 | 8.24 | 8.30 | 8.19 | 8.28 | 8.22 | 0.49% | 38,186 |
| Jun 29, 2026 | 8.26 | 8.26 | 8.04 | 8.24 | 8.18 | 0.86% | 14,821 |
| Jun 26, 2026 | 8.30 | 8.30 | 8.02 | 8.17 | 8.11 | -0.73% | 47,007 |
| Jun 25, 2026 | 8.24 | 8.25 | 8.11 | 8.23 | 8.17 | 0.37% | 43,882 |
| Jun 24, 2026 | 8.11 | 8.21 | 8.11 | 8.20 | 8.14 | 1.11% | 61,891 |
| Jun 23, 2026 | 8.04 | 8.21 | 8.04 | 8.11 | 8.05 | 1.63% | 34,883 |
| Jun 22, 2026 | 8.00 | 8.08 | 7.88 | 7.98 | 7.92 | -0.25% | 28,594 |
| Jun 19, 2026 | 8.03 | 8.04 | 8.00 | 8.00 | 7.94 | 0.13% | 17,343 |
| Jun 18, 2026 | 7.96 | 8.05 | 7.94 | 7.99 | 7.93 | 0.76% | 37,493 |
| Jun 17, 2026 | 7.94 | 7.96 | 7.88 | 7.93 | 7.87 | 0.38% | 27,367 |
| Jun 16, 2026 | 8.00 | 8.00 | 7.88 | 7.90 | 7.84 | -0.25% | 48,611 |
| Jun 15, 2026 | 7.96 | 7.99 | 7.85 | 7.92 | 7.86 | 0.76% | 26,811 |
| Jun 12, 2026 | 7.78 | 7.91 | 7.78 | 7.86 | 7.80 | 2.08% | 24,816 |
| Jun 11, 2026 | 7.74 | 7.88 | 7.66 | 7.70 | 7.64 | -0.26% | 21,539 |
| Jun 10, 2026 | 7.75 | 7.81 | 7.69 | 7.72 | 7.66 | -0.52% | 71,675 |
| Jun 9, 2026 | 7.77 | 7.77 | 7.64 | 7.76 | 7.70 | -1.02% | 74,292 |
| Jun 5, 2026 | 7.79 | 7.88 | 7.78 | 7.84 | 7.78 | 1.03% | 54,071 |
| Jun 4, 2026 | 7.94 | 7.94 | 7.76 | 7.76 | 7.70 | -1.90% | 33,253 |
| Jun 3, 2026 | 8.00 | 8.01 | 7.90 | 7.91 | 7.85 | -1.62% | 36,337 |
| Jun 2, 2026 | 7.98 | 8.04 | 7.94 | 8.04 | 7.98 | 0.63% | 26,034 |
| Jun 1, 2026 | 8.10 | 8.11 | 7.98 | 7.99 | 7.93 | -0.13% | 36,292 |
| May 29, 2026 | 8.15 | 8.19 | 8.00 | 8.00 | 7.94 | -1.84% | 79,272 |
| May 28, 2026 | 8.12 | 8.19 | 8.02 | 8.15 | 8.09 | 0.49% | 62,077 |
| May 27, 2026 | 8.17 | 8.21 | 8.10 | 8.11 | 8.05 | -0.49% | 43,695 |
| May 26, 2026 | 8.13 | 8.27 | 8.11 | 8.15 | 8.09 | 0.25% | 13,325 |
| May 25, 2026 | 8.23 | 8.23 | 8.13 | 8.13 | 8.07 | -1.22% | 31,381 |
| May 22, 2026 | 8.19 | 8.23 | 8.08 | 8.23 | 8.17 | -0.36% | 100,197 |
| May 21, 2026 | 8.24 | 8.39 | 8.20 | 8.26 | 8.20 | 0.98% | 56,428 |
| May 20, 2026 | 8.24 | 8.24 | 8.16 | 8.18 | 8.12 | 0.49% | 21,600 |
| May 19, 2026 | 8.24 | 8.24 | 8.11 | 8.14 | 8.08 | -1.21% | 16,043 |