KraneShares CSI China Internet UCITS ETF (LON:KWBI)
London · Delayed Price · Currency is GBP · Price in USD 1,847.20
+36.20 (2.00%)
At close: Sep 17, 2026
LON:KWBI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,851.40 | 1,851.40 | 1,851.40 | 1,851.40 | 1,851.40 | - | - |
| Sep 21, 2026 | 1,851.40 | 1,851.40 | 1,851.40 | 1,851.40 | 1,851.40 | 0.23% | - |
| Sep 18, 2026 | 1,847.20 | 1,847.20 | 1,847.20 | 1,847.20 | 1,847.20 | 2.00% | - |
| Sep 17, 2026 | 1,821.60 | 1,821.60 | 1,821.40 | 1,811.00 | 1,811.00 | -0.13% | 8 |
| Sep 16, 2026 | 1,813.40 | 1,813.40 | 1,813.40 | 1,813.40 | 1,813.40 | -0.44% | - |
| Sep 15, 2026 | 1,821.40 | 1,821.40 | 1,821.40 | 1,821.40 | 1,821.40 | -0.84% | - |
| Sep 14, 2026 | 1,836.90 | 1,836.90 | 1,836.90 | 1,836.90 | 1,836.90 | 0.25% | - |
| Sep 11, 2026 | 1,832.30 | 1,832.30 | 1,832.30 | 1,832.30 | 1,832.30 | 0.32% | - |
| Sep 10, 2026 | 1,826.40 | 1,826.40 | 1,826.40 | 1,826.40 | 1,826.40 | -0.83% | - |
| Sep 9, 2026 | 1,841.60 | 1,841.60 | 1,841.60 | 1,841.60 | 1,841.60 | -2.31% | - |
| Sep 8, 2026 | 1,885.10 | 1,885.10 | 1,885.10 | 1,885.10 | 1,885.10 | -0.84% | - |
| Sep 7, 2026 | 1,901.10 | 1,901.10 | 1,901.10 | 1,901.10 | 1,901.10 | -1.81% | - |
| Sep 4, 2026 | 1,936.20 | 1,936.20 | 1,936.20 | 1,936.20 | 1,936.20 | 2.34% | - |
| Sep 3, 2026 | 1,884.60 | 1,884.60 | 1,884.60 | 1,892.00 | 1,892.00 | -1.21% | 2 |
| Sep 2, 2026 | 1,915.10 | 1,915.10 | 1,915.10 | 1,915.10 | 1,915.10 | -0.30% | - |
| Sep 1, 2026 | 1,920.80 | 1,920.80 | 1,920.80 | 1,920.80 | 1,920.80 | -1.97% | - |
| Aug 28, 2026 | 1,959.50 | 1,959.50 | 1,959.50 | 1,959.50 | 1,959.50 | 1.10% | - |
| Aug 27, 2026 | 1,938.10 | 1,938.10 | 1,938.10 | 1,938.10 | 1,938.10 | -1.30% | - |
| Aug 26, 2026 | 1,963.70 | 1,963.70 | 1,963.70 | 1,963.70 | 1,963.70 | 0.30% | - |
| Aug 25, 2026 | 1,957.90 | 1,957.90 | 1,957.90 | 1,957.90 | 1,957.90 | 0.39% | - |
| Aug 24, 2026 | 1,950.20 | 1,950.20 | 1,950.20 | 1,950.20 | 1,950.20 | -1.78% | - |
| Aug 21, 2026 | 1,985.50 | 1,985.50 | 1,985.50 | 1,985.50 | 1,985.50 | 0.67% | - |
| Aug 20, 2026 | 1,972.30 | 1,972.30 | 1,972.30 | 1,972.30 | 1,972.30 | -2.55% | - |
| Aug 19, 2026 | 2,024.00 | 2,024.00 | 2,024.00 | 2,024.00 | 2,024.00 | 1.81% | - |
| Aug 18, 2026 | 1,988.10 | 1,988.10 | 1,988.10 | 1,988.10 | 1,988.10 | -0.40% | - |
| Aug 17, 2026 | 1,996.10 | 1,996.10 | 1,996.10 | 1,996.10 | 1,996.10 | -0.20% | - |
| Aug 14, 2026 | 2,000.05 | 2,000.05 | 2,000.05 | 2,000.05 | 2,000.05 | 0.17% | - |
| Aug 13, 2026 | 1,996.70 | 1,996.70 | 1,996.70 | 1,996.70 | 1,996.70 | -1.94% | - |
| Aug 12, 2026 | 2,036.25 | 2,036.25 | 2,036.25 | 2,036.25 | 2,036.25 | -2.76% | - |
| Aug 11, 2026 | 2,094.00 | 2,094.00 | 2,094.00 | 2,094.00 | 2,094.00 | -2.45% | - |
| Aug 10, 2026 | 2,146.50 | 2,146.50 | 2,146.50 | 2,146.50 | 2,146.50 | 1.00% | - |
| Aug 7, 2026 | 2,125.25 | 2,125.25 | 2,125.25 | 2,125.25 | 2,125.25 | 1.09% | - |
| Aug 6, 2026 | 2,102.25 | 2,102.25 | 2,102.25 | 2,102.25 | 2,102.25 | -0.92% | - |
| Aug 5, 2026 | 2,121.75 | 2,121.75 | 2,121.75 | 2,121.75 | 2,121.75 | -0.27% | - |
| Aug 4, 2026 | 2,127.50 | 2,127.50 | 2,127.50 | 2,127.50 | 2,127.50 | -0.40% | - |
| Aug 3, 2026 | 2,136.00 | 2,136.00 | 2,136.00 | 2,136.00 | 2,136.00 | 1.68% | - |
| Jul 31, 2026 | 2,100.75 | 2,100.75 | 2,100.75 | 2,100.75 | 2,100.75 | 1.81% | - |
| Jul 30, 2026 | 2,063.50 | 2,063.50 | 2,063.50 | 2,063.50 | 2,063.50 | 0.04% | - |
| Jul 29, 2026 | 2,062.75 | 2,062.75 | 2,062.75 | 2,062.75 | 2,062.75 | 1.89% | - |
| Jul 28, 2026 | 2,024.50 | 2,024.50 | 2,024.50 | 2,024.50 | 2,024.50 | 0.83% | - |
| Jul 27, 2026 | 2,007.80 | 2,007.80 | 2,007.80 | 2,007.80 | 2,007.80 | 2.52% | - |
| Jul 24, 2026 | 1,958.40 | 1,958.40 | 1,958.40 | 1,958.40 | 1,958.40 | 0.89% | - |
| Jul 23, 2026 | 1,941.10 | 1,941.10 | 1,941.10 | 1,941.10 | 1,941.10 | -1.07% | - |
| Jul 22, 2026 | 1,962.10 | 1,962.10 | 1,962.10 | 1,962.10 | 1,962.10 | -2.40% | - |
| Jul 21, 2026 | 2,010.40 | 2,010.40 | 2,010.40 | 2,010.40 | 2,010.40 | -1.15% | - |
| Jul 20, 2026 | 2,033.75 | 2,033.75 | 2,033.75 | 2,033.75 | 2,033.75 | 2.86% | - |
| Jul 17, 2026 | 1,977.20 | 1,977.20 | 1,977.20 | 1,977.20 | 1,977.20 | -3.40% | - |
| Jul 16, 2026 | 2,046.75 | 2,046.75 | 2,046.75 | 2,046.75 | 2,046.75 | 1.30% | - |
| Jul 15, 2026 | 2,020.50 | 2,020.50 | 2,020.50 | 2,020.50 | 2,020.50 | 3.80% | - |
| Jul 14, 2026 | 1,946.50 | 1,946.50 | 1,946.50 | 1,946.50 | 1,946.50 | -0.02% | - |