Skip to main content
logo
Satrix Collective Investment Scheme - Satrix MSCI China Feeder Fund (JSE:STXCHN)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,904.00
+7.00 (0.14%)
Apr 20, 2026, 4:42 PM SAST

JSE:STXCHN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 20264,730.004,930.004,722.004,901.00-0.08%9,428
Apr 17, 20265,130.005,130.004,836.004,897.004,897.000.16%168,109
Apr 16, 20264,870.004,921.004,866.004,889.004,889.001.47%38,961
Apr 15, 20264,818.004,821.004,752.004,818.004,818.001.01%26,853
Apr 14, 20264,730.004,786.004,730.004,770.004,770.000.13%58,219
Apr 13, 20264,855.004,855.004,730.004,764.004,764.00-0.17%10,434
Apr 10, 20264,796.004,802.004,745.004,772.004,772.000.74%21,307
Apr 9, 20264,795.004,795.004,702.004,737.004,737.00-0.67%20,362
Apr 8, 20264,850.004,850.004,718.004,769.004,769.000.76%414,036
Apr 7, 20264,789.004,790.004,711.004,733.004,733.00-0.69%111,924
Apr 2, 20264,780.004,804.004,726.004,766.004,766.00-0.17%42,610
Apr 1, 20264,813.004,818.004,732.004,774.004,774.000.08%130,025
Mar 31, 20264,800.004,800.004,718.004,770.004,770.00-0.27%75,598
Mar 30, 20264,791.004,815.004,763.004,783.004,783.000.29%14,088
Mar 27, 20264,748.004,900.004,748.004,769.004,769.00-0.67%16,693
Mar 26, 20264,924.004,925.004,752.004,801.004,801.00-1.38%35,178
Mar 25, 20264,701.004,869.004,701.004,868.004,868.002.33%113,288
Mar 24, 20264,560.004,820.004,560.004,757.004,757.001.34%93,059
Mar 23, 20264,721.004,945.004,656.004,694.004,694.00-1.03%96,994
Mar 20, 20264,794.004,884.004,722.004,743.004,743.00-1.50%420,688
Mar 19, 20264,936.004,936.004,785.004,815.004,815.00-1.49%154,136
Mar 18, 20264,945.005,000.004,878.004,888.004,888.00-1.37%30,845
Mar 17, 20265,014.005,014.004,919.004,956.004,956.00-0.16%42,179
Mar 16, 20264,950.005,016.004,894.004,964.004,964.000.69%51,225
Mar 13, 20264,899.004,950.004,778.004,930.004,930.001.15%63,069
Mar 12, 20264,875.004,898.004,839.004,874.004,874.001.12%24,120
Mar 11, 20264,850.004,850.004,771.004,820.004,820.000.02%40,944
Mar 10, 20264,848.004,848.004,777.004,819.004,819.001.39%241,291
Mar 9, 20264,755.004,850.004,721.004,753.004,753.000.30%138,356
Mar 6, 20264,760.004,859.004,744.004,739.004,739.00-0.04%80,746
Mar 5, 20264,717.004,759.004,613.004,741.004,741.000.51%129,586
Mar 4, 20264,640.004,743.004,640.004,717.004,717.000.88%78,161
Mar 3, 20264,625.004,734.004,531.004,676.004,676.00-0.95%76,517
Mar 2, 20264,770.004,770.004,560.004,721.004,721.00-0.44%237,307
Feb 27, 20264,750.004,798.004,730.004,742.004,742.00-0.40%669,822
Feb 26, 20264,919.004,919.004,726.004,761.004,761.00-2.98%336,131
Feb 25, 20264,961.004,961.004,853.004,907.004,907.00-0.10%135,132
Feb 24, 20264,847.004,992.004,847.004,912.004,912.00-1.60%90,605
Feb 23, 20265,083.005,083.004,923.004,992.004,992.001.57%111,442
Feb 20, 20265,033.005,033.004,901.004,915.004,915.00-1.68%60,647
Feb 19, 20264,986.005,035.004,985.004,999.004,999.000.26%17,711
Feb 18, 20264,995.004,995.004,902.004,986.004,986.000.97%561,210
Feb 17, 20264,905.004,955.004,905.004,938.004,938.00-0.26%26,388
Feb 16, 20265,028.005,028.004,893.004,951.004,951.001.16%215,943
Feb 13, 20265,019.005,019.004,837.004,894.004,894.00-1.03%102,238
Feb 12, 20264,902.004,981.004,888.004,945.004,945.000.32%89,474
Feb 11, 20265,009.005,009.004,908.004,929.004,929.00-0.54%51,992
Feb 10, 20264,998.005,017.004,932.004,956.004,956.000.14%25,192
Feb 9, 20265,000.005,030.004,921.004,949.004,949.000.34%24,752
Feb 6, 20264,915.004,971.004,911.004,932.004,932.000.18%119,723