Skip to main content
VanEck China New Economy ETF (ASX:CNEW)
Australia flag Australia · Delayed Price · Currency is AUD
7.77
+0.02 (0.26%)
Dec 5, 2025, 4:10 PM AEST

ASX:CNEW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20257.998.127.817.987.98-2.33%102,788
Oct 10, 20258.178.248.158.178.170.25%68,429
Oct 9, 20258.208.218.138.158.15-0.61%35,699
Oct 8, 20258.268.268.168.208.20-0.49%12,814
Oct 7, 20258.188.248.148.248.240.61%40,585
Oct 6, 20258.228.228.168.198.19-0.36%26,628
Oct 3, 20258.258.278.208.228.22-0.24%32,345
Oct 2, 20258.188.308.178.248.240.98%77,279
Oct 1, 20258.208.238.168.168.160.37%27,985
Sep 30, 20258.138.188.128.138.13-0.25%63,731
Sep 29, 20258.178.178.078.158.15-0.37%72,986
Sep 26, 20258.248.288.188.188.18-0.73%31,625
Sep 25, 20258.228.278.188.248.240.86%22,993
Sep 24, 20258.098.198.068.178.172.00%51,031
Sep 23, 20258.198.227.988.018.01-1.96%86,534
Sep 22, 20258.138.268.138.178.170.12%63,235
Sep 19, 20258.268.278.148.168.16-1.21%98,432
Sep 18, 20258.238.378.238.268.260.98%65,829
Sep 17, 20258.128.208.118.188.182.12%28,658
Sep 16, 20258.148.148.018.018.01-0.74%49,003
Sep 15, 20258.158.158.058.078.07-0.98%72,778
Sep 12, 20258.188.208.078.158.15-0.24%47,062
Sep 11, 20258.078.177.948.178.170.86%58,996
Sep 10, 20258.008.108.008.108.101.50%36,127
Sep 9, 20258.208.207.967.987.98-1.60%89,955
Sep 8, 20258.108.168.078.118.110.12%48,205
Sep 5, 20258.138.147.938.108.101.25%80,346
Sep 4, 20258.208.207.948.008.00-2.08%183,408
Sep 3, 20258.208.288.158.178.17-0.12%38,565
Sep 2, 20258.448.468.188.188.18-2.62%51,115
Sep 1, 20258.448.468.368.408.40-0.12%30,617
Aug 29, 20258.188.458.188.418.412.19%28,269
Aug 28, 20258.348.348.148.238.23-2.72%91,413
Aug 27, 20258.398.508.288.468.460.95%133,229
Aug 26, 20258.328.418.298.388.381.70%88,576
Aug 25, 20258.308.508.218.248.24-0.24%208,261
Aug 22, 20258.268.268.208.268.260.24%52,419
Aug 21, 20258.228.308.178.248.241.23%37,559
Aug 20, 20258.108.158.058.148.140.87%48,201
Aug 19, 20258.068.158.068.078.070.25%74,379
Aug 18, 20257.978.087.928.058.051.77%51,985
Aug 15, 20257.887.987.847.917.910.38%39,289
Aug 14, 20257.987.987.837.887.88-0.13%61,209
Aug 13, 20257.917.917.817.897.890.77%81,423
Aug 12, 20257.797.847.727.837.830.51%91,995
Aug 11, 20257.707.797.677.797.791.30%52,378
Aug 8, 20257.677.707.607.697.690.33%65,397
Aug 7, 20257.707.707.647.677.67-0.20%65,535
Aug 6, 20257.707.707.657.687.68-20,336
Aug 5, 20257.627.687.627.687.681.32%30,194
Aug 4, 20257.537.587.507.587.580.66%95,138
Aug 1, 20257.587.647.537.537.53-0.92%34,638
Jul 31, 20257.657.707.587.607.600.26%71,497
Jul 30, 20257.647.667.567.587.580.53%82,541
Jul 29, 20257.507.557.487.547.540.94%74,806
Jul 28, 20257.437.477.407.477.470.67%43,941
Jul 25, 20257.357.457.337.427.421.23%34,413
Jul 24, 20257.407.407.307.337.33-1.08%23,632
Jul 23, 20257.457.457.357.417.41-0.13%40,518
Jul 22, 20257.397.467.377.427.420.54%55,825
Jul 21, 20257.347.387.327.387.381.23%32,144