Skip to main content
VanEck China New Economy ETF (ASX:CNEW)
Australia flag Australia · Delayed Price · Currency is AUD
7.92
+0.08 (1.02%)
At close: Mar 6, 2026

ASX:CNEW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267.857.947.767.927.921.02%15,417
Mar 5, 20267.777.847.717.847.841.69%32,506
Mar 4, 20267.867.867.707.717.71-2.03%39,145
Mar 3, 20268.048.047.877.877.87-1.87%47,531
Mar 2, 20268.048.127.978.028.020.25%50,827
Feb 27, 20268.158.158.008.008.00-1.36%22,809
Feb 26, 20268.068.148.028.118.110.62%25,488
Feb 25, 20268.078.148.038.068.060.25%19,993
Feb 24, 20268.108.108.008.048.040.12%13,237
Feb 23, 20268.048.107.968.038.03-0.12%52,394
Feb 20, 20268.028.098.008.048.040.25%64,033
Feb 19, 20267.998.077.998.028.020.25%15,693
Feb 18, 20268.008.017.968.008.00-6,322
Feb 17, 20268.018.068.008.008.00-0.06%8,304
Feb 16, 20268.028.027.928.018.010.31%43,946
Feb 13, 20267.958.027.947.987.980.25%63,962
Feb 12, 20268.048.047.907.967.96-8,247
Feb 11, 20268.058.057.947.967.96-0.87%23,045
Feb 10, 20268.188.187.988.038.03-0.50%31,845
Feb 9, 20268.218.218.038.078.07-0.49%19,808
Feb 6, 20268.058.158.038.118.110.75%33,067
Feb 5, 20268.048.068.008.058.051.64%3,822
Feb 4, 20268.028.037.927.927.92-0.13%29,539
Feb 3, 20268.008.047.897.937.93-1.49%42,681
Feb 2, 20268.048.108.008.058.050.12%59,478
Jan 30, 20268.038.057.968.048.040.25%23,435
Jan 29, 20268.108.107.988.028.02-0.99%45,660
Jan 28, 20268.208.218.108.108.10-1.22%23,462
Jan 27, 20268.378.388.128.208.20-2.38%63,354
Jan 23, 20268.358.408.318.408.400.36%52,537
Jan 22, 20268.568.568.368.378.37-0.95%62,228
Jan 21, 20268.388.508.358.458.450.36%25,899
Jan 20, 20268.518.558.428.428.42-1.29%20,366
Jan 19, 20268.468.548.408.538.531.67%71,776
Jan 16, 20268.428.498.388.398.39-27,183
Jan 15, 20268.518.518.398.398.39-0.36%15,272
Jan 14, 20268.458.578.428.428.42-0.36%60,386
Jan 13, 20268.438.508.438.458.450.60%42,889
Jan 12, 20268.338.458.298.408.402.13%73,404
Jan 9, 20268.228.288.208.238.230.55%27,681
Jan 8, 20268.168.228.138.188.180.49%21,464
Jan 7, 20268.208.268.148.148.14-0.73%27,374
Jan 6, 20268.168.258.118.208.200.49%52,323
Jan 5, 20268.058.168.038.168.161.87%94,378
Jan 2, 20268.008.027.958.018.010.38%36,406
Dec 31, 20257.997.997.957.987.980.25%5,377
Dec 30, 20257.907.967.907.967.960.51%6,124
Dec 29, 20258.068.067.917.927.92-0.13%6,820
Dec 24, 20257.967.977.897.937.93-0.75%2,847
Dec 23, 20258.038.047.987.997.99-0.25%4,373
Dec 22, 20258.108.108.018.018.01-0.62%20,915
Dec 19, 20257.978.067.958.068.061.13%33,472
Dec 18, 20257.988.007.957.977.971.53%15,928
Dec 17, 20257.777.867.757.857.851.03%25,590
Dec 16, 20257.847.917.737.777.77-1.40%26,247
Dec 15, 20257.827.917.827.887.880.90%56,611
Dec 12, 20257.887.987.797.817.81-0.76%66,399
Dec 11, 20257.807.927.807.877.870.38%77,477
Dec 10, 20257.867.867.777.847.84-0.25%31,944
Dec 9, 20257.937.937.857.867.860.13%18,608
Dec 8, 20257.777.877.777.857.851.03%6,681
Dec 5, 20257.797.817.737.777.770.26%32,451
Dec 4, 20257.877.877.757.757.75-1.52%19,401
Dec 3, 20257.917.927.857.877.87-0.38%20,244
Dec 2, 20257.998.007.907.907.900.13%12,608
Dec 1, 20257.897.967.877.897.890.64%25,327
Nov 28, 20257.847.887.807.847.84-0.25%32,797
Nov 27, 20257.847.907.837.867.86-0.25%40,467
Nov 26, 20257.877.947.807.887.880.38%54,795
Nov 25, 20257.717.907.717.857.852.35%36,524
Nov 24, 20257.727.727.657.677.67-0.39%15,294
Nov 21, 20257.817.827.677.707.70-1.79%62,914
Nov 20, 20257.947.997.847.847.84-91,544
Nov 19, 20257.837.937.827.847.84-0.51%1,085,930
Nov 18, 20257.937.967.887.887.88-0.51%658,644
Nov 17, 20258.048.057.917.927.92-1.49%57,607
Nov 14, 20258.108.158.038.048.04-0.37%25,133
Nov 13, 20258.088.087.998.078.070.50%32,745
Nov 12, 20258.138.138.008.038.03-0.12%37,150
Nov 11, 20258.068.078.028.048.040.50%34,989
Nov 10, 20258.158.158.008.008.00-0.62%16,504
Nov 7, 20258.098.148.048.058.050.12%46,313
Nov 6, 20258.108.108.028.048.040.88%9,627
Nov 5, 20257.988.007.947.977.97-0.38%69,778
Nov 4, 20258.028.088.008.008.00-0.12%21,164
Nov 3, 20258.108.128.008.018.01-0.87%40,704
Oct 31, 20258.128.128.038.088.08-0.49%31,949
Oct 30, 20258.208.248.098.128.12-0.37%69,581
Oct 29, 20258.248.248.138.158.15-1.09%36,192
Oct 28, 20258.338.348.208.248.240.12%38,556
Oct 27, 20258.208.348.208.238.231.11%44,982
Oct 24, 20258.028.188.028.148.142.13%32,748
Oct 23, 20258.138.137.957.977.97-1.12%32,633
Oct 22, 20258.128.158.058.068.06-0.74%68,965
Oct 21, 20258.008.127.998.128.121.63%35,611
Oct 20, 20258.058.057.967.997.99-0.62%41,395
Oct 17, 20258.208.208.008.048.04-1.71%63,931
Oct 16, 20258.168.248.158.188.180.99%26,188
Oct 15, 20258.028.148.018.108.100.50%48,386
Oct 14, 20258.048.208.048.068.061.00%58,134