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
4,387.00
-73.00 (-1.64%)
Sep 23, 2026, 2:25 PM SAST

JSE:STXCHN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20264,450.004,450.004,372.004,387.00--1.64%58,203
Sep 22, 20264,450.004,518.004,419.004,460.004,460.000.93%107,363
Sep 21, 20264,409.004,460.004,387.004,419.004,419.000.80%36,244
Sep 18, 20264,398.004,409.004,350.004,384.004,384.000.48%15,839
Sep 17, 20264,354.004,400.004,333.004,363.004,363.000.30%64,563
Sep 16, 20264,346.004,392.004,338.004,350.004,350.00-0.73%26,458
Sep 15, 20264,383.004,404.004,351.004,382.004,382.00-0.23%21,366
Sep 14, 20264,326.004,415.004,250.004,392.004,392.000.60%29,780
Sep 11, 20264,395.004,403.004,348.004,366.004,366.00-0.34%7,562
Sep 10, 20264,326.004,402.004,326.004,381.004,381.00-0.07%35,263
Sep 9, 20264,435.004,435.004,326.004,384.004,384.00-0.90%18,175
Sep 8, 20264,400.004,459.004,400.004,424.004,424.000.29%78,974
Sep 7, 20264,365.004,430.004,356.004,411.004,411.000.11%34,068
Sep 4, 20264,387.004,440.004,387.004,406.004,406.000.43%55,222
Sep 3, 20264,410.004,410.004,363.004,387.004,387.00-1.02%26,716
Sep 2, 20264,445.004,474.004,395.004,432.004,432.000.02%58,509
Sep 1, 20264,499.004,521.004,420.004,431.004,431.00-1.23%84,477
Aug 31, 20264,556.004,556.004,488.004,486.004,486.00-0.24%27,009
Aug 28, 20264,497.004,530.004,465.004,497.004,497.000.81%14,347
Aug 27, 20264,460.004,505.004,419.004,461.004,461.000.43%41,519
Aug 26, 20264,441.004,478.004,413.004,442.004,442.000.27%16,373
Aug 25, 20264,449.004,454.004,393.004,430.004,430.00-0.11%65,722
Aug 24, 20264,540.004,540.004,400.004,435.004,435.00-2.63%103,358
Aug 21, 20264,528.004,594.004,513.004,555.004,555.001.04%44,610
Aug 20, 20264,517.004,559.004,480.004,508.004,508.00-0.20%43,184
Aug 19, 20264,463.004,550.004,463.004,517.004,517.000.27%23,921
Aug 18, 20264,525.004,567.004,465.004,505.004,505.000.07%26,810
Aug 17, 20264,412.004,531.004,412.004,502.004,502.000.65%36,159
Aug 14, 20264,416.004,505.004,416.004,473.004,473.00-0.84%39,639
Aug 13, 20264,560.004,560.004,490.004,511.004,511.00-0.40%74,064
Aug 12, 20264,501.004,585.004,501.004,529.004,529.00-1.31%35,016
Aug 11, 20264,629.004,629.004,566.004,589.004,589.00-1.06%31,416
Aug 7, 20264,621.004,683.004,536.004,638.004,638.00-0.26%26,409
Aug 6, 20264,655.004,679.004,615.004,650.004,650.00-0.34%21,459
Aug 5, 20264,642.004,730.004,642.004,666.004,666.000.21%34,606
Aug 4, 20264,680.004,714.004,642.004,656.004,656.00-0.53%25,757
Aug 3, 20264,660.004,726.004,650.004,681.004,681.000.75%47,454
Jul 31, 20264,698.004,698.004,608.004,646.004,646.000.52%12,016
Jul 30, 20264,699.004,707.004,600.004,622.004,622.00-0.58%36,766
Jul 29, 20264,600.004,723.004,600.004,649.004,649.000.98%86,231
Jul 28, 20264,629.004,643.004,575.004,604.004,604.000.70%26,051
Jul 27, 20264,480.004,614.004,480.004,572.004,572.000.73%53,332
Jul 24, 20264,490.004,581.004,490.004,539.004,539.000.69%46,992
Jul 23, 20264,484.004,536.004,392.004,508.004,508.001.21%91,835
Jul 22, 20264,480.004,499.004,441.004,454.004,454.00-0.71%59,501
Jul 21, 20264,539.004,539.004,480.004,486.004,486.00-0.22%603,163
Jul 20, 20264,503.004,540.004,479.004,496.004,496.000.88%44,124
Jul 17, 20264,387.004,482.004,387.004,457.004,457.00-1.78%22,303
Jul 16, 20264,537.004,564.004,487.004,538.004,538.000.96%66,177
Jul 15, 20264,478.004,535.004,429.004,495.004,495.002.09%29,366