Invesco Chinext 50 UCITS ETF (SWX:CN50)
Switzerland · Delayed Price · Currency is CHF 9.25
-0.09 (-0.91%)
At close: Sep 22, 2026
SWX:CN50 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.13 | 9.13 | 9.09 | 9.09 | 9.09 | -1.65% | 7 |
| Sep 22, 2026 | 9.22 | 9.25 | 9.22 | 9.25 | 9.25 | -0.91% | 102 |
| Sep 21, 2026 | 9.20 | 9.33 | 9.20 | 9.33 | 9.33 | 2.68% | 8,820 |
| Sep 18, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 1.49% | - |
| Sep 17, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.52% | 4,000 |
| Sep 16, 2026 | 8.91 | 8.91 | 8.89 | 8.91 | 8.91 | 2.65% | 17 |
| Sep 15, 2026 | 8.68 | 8.75 | 8.67 | 8.68 | 8.68 | -0.34% | 1,308 |
| Sep 14, 2026 | 8.81 | 8.81 | 8.71 | 8.71 | 8.71 | -1.85% | 2,063 |
| Sep 11, 2026 | 8.88 | 8.89 | 8.83 | 8.87 | 8.87 | -0.28% | 9,132 |
| Sep 10, 2026 | 8.79 | 8.96 | 8.79 | 8.90 | 8.90 | 0.53% | 7,185 |
| Sep 9, 2026 | 8.93 | 8.93 | 8.85 | 8.85 | 8.85 | -0.53% | 6,695 |
| Sep 8, 2026 | 9.03 | 9.03 | 8.90 | 8.90 | 8.90 | -0.55% | 75 |
| Sep 7, 2026 | 9.01 | 9.01 | 8.95 | 8.95 | 8.95 | 1.79% | 2,525 |
| Sep 4, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -1.16% | 88 |
| Sep 3, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.74% | - |
| Sep 2, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.74% | - |
| Sep 1, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -1.18% | - |
| Aug 31, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.86% | 2,590 |
| Aug 28, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.48% | 28 |
| Aug 27, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.92% | 2,877 |
| Aug 26, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.94% | 500 |
| Aug 25, 2026 | 9.00 | 9.00 | 8.93 | 8.93 | 8.93 | 0.04% | 2,644 |
| Aug 24, 2026 | 9.00 | 9.02 | 8.93 | 8.93 | 8.93 | -2.68% | 178 |
| Aug 21, 2026 | 9.21 | 9.21 | 9.18 | 9.18 | 9.18 | 1.87% | 5,815 |
| Aug 20, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -1.56% | 5 |
| Aug 19, 2026 | 9.18 | 9.18 | 9.11 | 9.15 | 9.15 | -5.91% | 5,049 |
| Aug 18, 2026 | 9.83 | 9.83 | 9.73 | 9.73 | 9.73 | -0.90% | 3,430 |
| Aug 17, 2026 | 9.89 | 9.89 | 9.81 | 9.81 | 9.81 | 3.11% | 421 |
| Aug 14, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.09% | 300 |
| Aug 13, 2026 | 9.49 | 9.51 | 9.49 | 9.51 | 9.51 | -0.86% | 1,340 |
| Aug 12, 2026 | 9.55 | 9.59 | 9.55 | 9.59 | 9.59 | 2.24% | 14,258 |
| Aug 11, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.54% | 43 |
| Aug 10, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -1.10% | 400 |
| Aug 7, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 2.04% | 3,500 |
| Aug 6, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.82% | 2,279 |
| Aug 5, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 1.66% | - |
| Aug 4, 2026 | 9.01 | 9.02 | 8.99 | 9.02 | 9.02 | 6.09% | 1,486 |
| Aug 3, 2026 | 8.65 | 8.65 | 8.50 | 8.50 | 8.50 | -2.21% | 7,532 |
| Jul 31, 2026 | 8.56 | 8.71 | 8.56 | 8.69 | 8.69 | 2.66% | 47,419 |
| Jul 30, 2026 | 8.45 | 8.47 | 8.41 | 8.47 | 8.47 | -3.17% | 34,145 |
| Jul 29, 2026 | 8.74 | 8.75 | 8.74 | 8.75 | 8.75 | -0.16% | 3,390 |
| Jul 28, 2026 | 8.65 | 8.76 | 8.65 | 8.76 | 8.76 | -5.93% | 3,969 |
| Jul 27, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 2.46% | 301 |
| Jul 24, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -1.62% | 25 |
| Jul 23, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.92% | 3,575 |
| Jul 22, 2026 | 9.32 | 9.33 | 9.29 | 9.32 | 9.32 | -1.45% | 25,562 |
| Jul 21, 2026 | 9.48 | 9.48 | 9.46 | 9.46 | 9.46 | 6.45% | 2,552 |
| Jul 20, 2026 | 8.83 | 8.89 | 8.83 | 8.89 | 8.89 | -0.80% | 34,453 |
| Jul 17, 2026 | 8.91 | 8.96 | 8.82 | 8.96 | 8.96 | -5.83% | 42,743 |
| Jul 16, 2026 | 9.72 | 9.72 | 9.52 | 9.52 | 9.52 | -3.79% | 7,076 |