Dark

CHN
CHINA FUND
stock NYSE

Inactive

Oct 29, 2025

18.19USD-0.055%(-0.01)343,840

Pre-market

0.00USD-100.000%(-18.20)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-29	18.2000	18.2200	18.1850	18.1900	-0.055%	343,840	0.000%
2025-10-28	18.2000	18.2300	18.1900	18.2000	0.000%	95,301	-0.055%
2025-10-27	18.3100	18.3100	18.1700	18.2000	+0.275%	44,296	-0.055%
2025-10-24	18.2000	18.2177	18.1300	18.1500	-0.602%	94,453	+0.220%
2025-10-23	18.0700	18.2800	18.0700	18.2600	+1.220%	33,750	-0.383%
2025-10-22	18.3000	18.3000	17.9500	18.0400	+1.291%	83,185	+0.831%
2025-10-21	17.5300	17.9499	17.5300	17.8100	+0.253%	22,075	+2.134%
2025-10-20	17.6000	17.8700	17.1701	17.7650	+0.197%	44,899	+2.392%
2025-10-17	17.7940	17.7940	17.5600	17.7300	-0.169%	19,983	+2.594%
2025-10-16	17.7900	17.8748	17.6800	17.7600	+0.282%	43,903	+2.421%
2025-10-15	17.7500	17.7500	17.5700	17.7100	+0.797%	35,560	+2.710%
2025-10-14	17.6500	17.8500	17.4100	17.5700	-1.125%	93,379	+3.529%
2025-10-13	17.8100	18.0200	17.7315	17.7700	+0.851%	212,132	+2.364%
2025-10-10	18.4000	18.5950	17.4450	17.6200	-4.447%	51,590	+3.235%
2025-10-09	18.7000	18.7000	18.1700	18.4400	-1.443%	20,879	-1.356%
2025-10-08	18.7600	18.7848	18.6300	18.7100	+0.214%	13,522	-2.779%
2025-10-07	18.7000	18.8850	18.6700	18.6700	-0.744%	37,149	-2.571%
2025-10-06	18.7150	18.8400	18.5200	18.8100	+0.213%	25,107	-3.296%
2025-10-03	18.7700	18.7700	18.6300	18.7700	+0.160%	6,137	-3.090%
2025-10-02	18.7400	18.8400	18.6900	18.7400	+0.590%	19,591	-2.935%
2025-10-01	18.5000	18.8119	18.1200	18.6300	+0.921%	51,183	-2.362%
2025-09-30	18.4100	18.6200	18.4100	18.4600	+0.272%	18,889	-1.463%
2025-09-29	18.2200	18.8070	18.2200	18.4100	+1.713%	30,274	-1.195%
2025-09-26	17.9900	18.1200	17.9900	18.1000	+1.287%	11,944	+0.497%
2025-09-25	17.9900	18.2500	17.8700	17.8700	-1.543%	59,686	+1.791%
2025-09-24	18.2500	18.2500	18.0000	18.1500	+1.227%	19,862	+0.220%
2025-09-23	17.8600	18.1500	17.8600	17.9300	-0.278%	27,111	+1.450%
2025-09-22	18.0100	18.1100	17.9100	17.9800	-0.608%	38,687	+1.168%
2025-09-19	18.1800	18.2450	17.9500	18.0900	-0.495%	35,568	+0.553%
2025-09-18	18.3600	18.3600	17.9200	18.1800	-0.980%	44,851	+0.055%
2025-09-17	18.1200	18.4600	18.1200	18.3600	+1.661%	16,052	-0.926%
2025-09-16	18.1000	18.2000	17.8300	18.0600	-0.221%	63,173	+0.720%
2025-09-15	18.0600	18.2460	18.0500	18.1000	+0.388%	6,699	+0.497%
2025-09-12	18.1200	18.2010	17.8554	18.0300	+0.502%	72,765	+0.887%
2025-09-11	17.5800	18.0000	17.3700	17.9400	+2.632%	70,832	+1.394%
2025-09-10	17.6900	17.8000	17.4700	17.4800	-0.795%	49,436	+4.062%
2025-09-09	17.6800	17.7500	17.5500	17.6200	+0.686%	65,531	+3.235%
2025-09-08	17.2700	17.5581	17.2700	17.5000	+1.567%	7,504	+3.943%
2025-09-05	17.1200	17.3177	17.0800	17.2300	+1.056%	82,334	+5.572%
2025-09-04	17.1300	17.2865	16.9850	17.0500	-1.102%	91,835	+6.686%
2025-09-03	17.3800	17.3800	17.1800	17.2400	-0.289%	74,220	+5.510%
2025-09-02	17.1900	17.3300	17.1100	17.2900	+0.582%	19,967	+5.205%
2025-08-29	16.8600	17.2800	16.8600	17.1900	+1.716%	6,311	+5.817%
2025-08-28	16.7200	16.9513	16.5400	16.9000	+1.137%	15,807	+7.633%
2025-08-27	17.0500	17.0500	16.7100	16.7100	-2.281%	86,821	+8.857%
2025-08-26	17.2000	17.3171	17.0850	17.1000	+0.647%	36,610	+6.374%
2025-08-25	16.8700	17.2200	16.8700	16.9900	+0.711%	48,884	+7.063%
2025-08-22	16.6200	16.9000	16.5800	16.8700	+1.811%	77,194	+7.825%
2025-08-21	16.2500	16.5800	16.2500	16.5700	+0.303%	98,246	+9.777%
2025-08-20	16.4500	16.5550	16.2300	16.5200	+0.304%	179,079	+10.109%
2025-08-19	16.5700	16.6420	16.4450	16.4700	-0.483%	18,475	+10.443%
2025-08-18	16.3500	16.5786	16.3500	16.5500	+1.223%	10,011	+9.909%
2025-08-15	16.2800	16.4200	16.2800	16.3500	+0.615%	31,186	+11.254%
2025-08-14	16.3700	16.3700	16.1600	16.2500	-1.035%	218,603	+11.938%
2025-08-13	16.1500	16.4600	16.1500	16.4200	+1.988%	560,936	+10.780%
2025-08-12	15.9700	16.1900	15.9700	16.1000	+1.915%	64,253	+12.981%
2025-08-11	15.7823	16.0300	15.7300	15.7975	-0.457%	72,467	+15.145%
2025-08-08	16.0600	16.0600	15.8600	15.8700	-0.688%	58,998	+14.619%
2025-08-07	16.0599	16.0600	15.8200	15.9800	+0.693%	78,477	+13.830%
2025-08-06	15.7700	16.0000	15.7700	15.8700	+0.826%	12,404	+14.619%
2025-08-05	15.6700	15.7699	15.6101	15.7400	+0.962%	48,606	+15.565%
2025-08-04	15.4900	15.6699	15.4900	15.5900	+0.906%	151,087	+16.677%
2025-08-01	15.5700	15.5700	15.4045	15.4500	-1.341%	27,648	+17.735%
2025-07-31	15.6700	15.8250	15.6100	15.6600	-1.136%	39,576	+16.156%
2025-07-30	15.9300	16.1300	15.8000	15.8400	-1.431%	76,625	+14.836%
2025-07-29	16.4100	16.4100	16.0049	16.0700	+0.551%	25,317	+13.192%
2025-07-28	15.9000	16.0500	15.8900	15.9820	+0.263%	10,690	+13.816%
2025-07-25	15.8700	15.9500	15.7500	15.9400	-0.063%	10,648	+14.115%
2025-07-24	15.9500	16.0200	15.8950	15.9500	-0.063%	19,322	+14.044%
2025-07-23	15.8800	16.0000	15.8800	15.9600	+0.631%	11,634	+13.972%
2025-07-22	15.6900	15.8700	15.6850	15.8600	+1.213%	66,025	+14.691%
2025-07-21	15.5000	15.7799	15.4000	15.6700	+0.966%	15,631	+16.082%
2025-07-18	15.3700	15.6694	15.3700	15.5200	+1.438%	35,509	+17.204%
2025-07-17	15.3000	15.3725	15.2000	15.3000	+0.196%	29,926	+18.889%
2025-07-16	15.3600	15.3600	15.2400	15.2700	-0.391%	29,609	+19.122%
2025-07-15	15.1400	15.3500	15.1400	15.3300	+1.725%	98,840	+18.656%
2025-07-14	14.9100	15.1400	14.9100	15.0700	+1.209%	17,953	+20.703%
2025-07-11	14.9000	14.9700	14.8600	14.8900	-0.201%	33,912	+22.163%
2025-07-10	14.8000	14.9200	14.7800	14.9200	+0.811%	46,293	+21.917%
2025-07-09	14.7900	14.8019	14.6900	14.8000	-0.270%	86,310	+22.905%
2025-07-08	14.7400	14.8800	14.7400	14.8400	+0.952%	47,160	+22.574%
2025-07-07	14.7000	14.8000	14.6600	14.7000	0.000%	38,266	+23.741%
2025-07-03	14.7300	14.9000	14.7000	14.7000	-0.541%	39,984	+23.741%
2025-07-02	14.8700	14.9000	14.7800	14.7800	-1.005%	50,064	+23.072%
2025-07-01	14.8500	14.9900	14.8000	14.9300	+0.269%	27,218	+21.835%
2025-06-30	14.7200	14.9100	14.7200	14.8900	+0.676%	16,641	+22.163%
2025-06-27	14.7300	14.8600	14.7100	14.7900	+0.135%	43,246	+22.989%
2025-06-26	14.7300	14.9600	14.7300	14.7700	+0.476%	57,499	+23.155%
2025-06-25	14.5300	14.8500	14.5300	14.7000	+1.379%	121,650	+23.741%
2025-06-24	14.4800	14.5836	14.3400	14.5000	+1.045%	69,733	+25.448%
2025-06-23	14.4100	14.6000	14.1000	14.3500	+10.982%	175,052	+26.760%
2025-06-20	13.1600	13.1600	12.8300	12.9300	-1.448%	49,460	+40.681%
2025-06-18	13.2037	13.3000	13.1200	13.1200	-1.205%	6,169	+38.643%
2025-06-17	13.2900	13.3300	13.2000	13.2800	0.000%	11,367	+36.973%
2025-06-16	13.2900	13.2900	13.2300	13.2800	+0.530%	29,913	+36.973%
2025-06-13	13.2500	13.2900	13.1252	13.2100	-0.677%	14,146	+37.699%
2025-06-12	13.2600	13.3000	13.1470	13.3000	0.000%	13,952	+36.767%
2025-06-11	13.2300	13.3100	13.1771	13.3000	+0.910%	9,911	+36.767%
2025-06-10	13.1800	13.2200	13.1150	13.1800	+0.076%	4,643	+38.012%
2025-06-09	13.0700	13.2200	13.0700	13.1700	+1.152%	16,886	+38.117%
2025-06-06	13.0500	13.0700	12.8800	13.0200	0.000%	27,824	+39.708%
2025-06-05	12.9600	13.0889	12.9126	13.0200	+1.639%	43,465	+39.708%
2025-06-04	12.6300	12.8800	12.6200	12.8100	+1.909%	54,009	+41.998%
2025-06-03	12.4500	12.6100	12.4184	12.5700	+1.617%	13,302	+44.710%
2025-06-02	12.2600	12.4093	12.2600	12.3700	+0.980%	5,163	+47.049%
2025-05-30	12.4500	12.4500	12.2500	12.2500	-2.468%	9,774	+48.490%
2025-05-29	12.5100	12.5700	12.4150	12.5600	+1.700%	9,797	+44.825%
2025-05-28	12.3300	12.3800	12.2000	12.3500	+0.162%	55,796	+47.287%
2025-05-27	12.4500	12.4500	12.2820	12.3300	-1.831%	11,363	+47.526%
2025-05-23	12.4800	12.5600	12.4701	12.5600	+0.884%	4,569	+44.825%
2025-05-22	12.4900	12.5299	12.3900	12.4500	-0.320%	13,071	+46.104%
2025-05-21	12.5500	12.7500	12.4708	12.4900	-0.240%	69,012	+45.637%
2025-05-20	12.4300	12.5700	12.2500	12.5200	+1.049%	65,292	+45.288%
2025-05-19	12.2700	12.4099	12.0800	12.3900	+0.081%	17,957	+46.812%
2025-05-16	12.4500	12.9100	12.1503	12.3800	-0.562%	8,235	+46.931%
2025-05-15	12.5200	12.6000	12.3800	12.4500	-1.891%	81,143	+46.104%
2025-05-14	12.6300	12.7674	12.5400	12.6900	+1.196%	43,028	+43.341%
2025-05-13	12.5500	12.6500	12.4509	12.5400	-0.318%	45,868	+45.056%
2025-05-12	12.5400	12.7000	12.5000	12.5800	+2.610%	14,843	+44.595%
2025-05-09	12.3000	12.5500	12.2600	12.2600	+0.082%	43,335	+48.369%
2025-05-08	12.1000	12.3100	12.1000	12.2500	+1.660%	29,334	+48.490%
2025-05-07	12.2200	12.2200	12.0000	12.0500	-2.666%	52,746	+50.954%
2025-05-06	12.3500	12.5100	12.2700	12.3800	+0.569%	24,924	+46.931%
2025-05-05	12.2300	12.4100	11.9900	12.3100	-0.081%	28,531	+47.766%
2025-05-02	12.3600	12.8500	12.2800	12.3200	+2.752%	20,283	+47.646%
2025-05-01	12.0535	12.1300	11.7200	11.9900	+0.335%	37,305	+51.710%
2025-04-30	11.7400	12.0300	11.7000	11.9500	-0.417%	23,540	+52.218%
2025-04-29	12.0700	12.0900	11.7500	12.0000	-0.990%	20,887	+51.583%
2025-04-28	12.2100	12.2100	11.9900	12.1200	-0.165%	37,249	+50.083%
2025-04-25	12.0600	12.2100	11.9900	12.1400	0.000%	31,669	+49.835%
2025-04-24	12.0900	12.2500	11.9100	12.1400	+0.248%	17,443	+49.835%
2025-04-23	12.2400	12.3100	11.9800	12.1100	+1.594%	41,945	+50.206%
2025-04-22	11.5500	11.9300	11.4100	11.9200	+3.923%	54,833	+52.601%
2025-04-21	11.6300	11.7100	11.4200	11.4700	-0.348%	39,020	+58.588%
2025-04-17	11.4900	11.6728	11.4500	11.5100	+0.612%	26,652	+58.036%
2025-04-16	11.6700	11.6700	11.4002	11.4400	-2.222%	22,958	+59.003%
2025-04-15	11.6600	11.9500	11.5225	11.7000	-0.341%	47,454	+55.470%
2025-04-14	11.6300	11.8350	11.5500	11.7400	+1.294%	38,468	+54.940%
2025-04-11	11.5300	11.6300	11.2585	11.5900	+2.748%	18,381	+56.946%
2025-04-10	11.2600	11.4000	11.1650	11.2800	+0.714%	79,485	+61.259%
2025-04-09	10.8500	11.2450	10.7600	11.2000	+4.771%	48,834	+62.411%
2025-04-08	11.2000	11.2800	10.6300	10.6900	-1.565%	19,588	+70.159%
2025-04-07	11.1600	11.4000	10.6000	10.8600	-8.277%	68,610	+67.495%
2025-04-04	12.0600	12.1899	11.6300	11.8400	-6.772%	96,463	+53.632%
2025-04-03	12.5700	12.7213	12.5700	12.7000	-0.079%	16,306	+43.228%
2025-04-02	12.8300	12.8375	12.6800	12.7100	-0.625%	68,124	+43.116%
2025-04-01	12.8000	12.8425	12.6800	12.7900	-0.389%	58,272	+42.220%
2025-03-31	12.8700	12.8799	12.8000	12.8400	-0.078%	19,219	+41.667%
2025-03-28	13.1300	13.1677	12.8500	12.8500	-2.946%	16,089	+41.556%
2025-03-27	13.1500	13.2999	13.1400	13.2400	+0.761%	12,502	+37.387%
2025-03-26	13.0750	13.2300	13.0750	13.1400	+0.690%	4,790	+38.432%
2025-03-25	13.2500	13.2500	13.0500	13.0500	-1.806%	11,365	+39.387%
2025-03-24	13.3000	13.3600	13.0300	13.2900	+0.454%	8,034	+36.870%
2025-03-21	13.1100	13.3500	13.0300	13.2300	-1.269%	16,394	+37.491%
2025-03-20	13.5500	13.6000	13.3400	13.4000	-2.475%	36,936	+35.746%
2025-03-19	13.9900	13.9900	13.6600	13.7400	-1.364%	36,997	+32.387%
2025-03-18	14.0700	14.0799	13.8900	13.9300	-0.571%	18,523	+30.581%
2025-03-17	13.5200	14.0600	13.5200	14.0100	+3.242%	36,074	+29.836%
2025-03-14	13.3100	13.5700	13.3000	13.5700	+3.272%	46,199	+34.046%
2025-03-13	13.0000	13.1957	13.0000	13.1400	+0.076%	9,836	+38.432%
2025-03-12	13.1100	13.1700	13.0200	13.1300	-0.379%	21,228	+38.538%
2025-03-11	13.0300	13.2800	13.0000	13.1800	+1.776%	17,791	+38.012%
2025-03-10	13.3200	13.3278	12.8701	12.9500	-3.717%	99,076	+40.463%
2025-03-07	13.4900	13.6500	13.3800	13.4500	-0.223%	50,289	+35.242%
2025-03-06	13.6900	13.7172	13.4543	13.4800	-0.443%	39,909	+34.941%
2025-03-05	13.2100	13.5700	13.1800	13.5400	+4.074%	67,808	+34.343%
2025-03-04	12.7400	13.1052	12.7400	13.0100	+3.254%	12,723	+39.816%
2025-03-03	12.7100	12.8300	12.5600	12.6000	-1.408%	36,687	+44.365%
2025-02-28	12.8100	13.1600	12.6743	12.7800	-1.919%	43,557	+42.332%
2025-02-27	13.1300	13.1500	12.9100	13.0300	-0.988%	37,083	+39.601%
2025-02-26	13.1400	13.3250	13.0300	13.1600	+1.387%	34,386	+38.222%
2025-02-25	12.9100	13.0600	12.8100	12.9800	+1.090%	24,442	+40.139%
2025-02-24	13.1100	13.1200	12.7400	12.8400	-2.654%	88,243	+41.667%
2025-02-21	13.1100	13.4100	13.1100	13.1900	+1.228%	52,308	+37.908%
2025-02-20	13.0500	13.1800	12.9100	13.0300	+1.008%	56,128	+39.601%
2025-02-19	13.0300	13.2500	12.9000	12.9000	-0.540%	13,636	+41.008%
2025-02-18	13.2800	13.2800	12.9000	12.9700	-0.154%	27,443	+40.247%
2025-02-14	12.8500	13.0500	12.8500	12.9900	+2.973%	34,324	+40.031%
2025-02-13	12.4700	12.7400	12.4005	12.6150	+0.040%	69,883	+44.193%
2025-02-12	12.4300	12.7600	12.4300	12.6100	+2.354%	21,482	+44.251%
2025-02-11	12.4100	12.4100	12.2000	12.3200	-1.361%	33,000	+47.646%
2025-02-10	12.3100	12.5400	12.3100	12.4900	+2.714%	26,163	+45.637%
2025-02-07	12.1400	12.3899	12.1100	12.1600	+0.413%	37,621	+49.589%
2025-02-06	12.0400	12.1300	11.9620	12.1100	+1.424%	18,781	+50.206%
2025-02-05	12.1700	12.8100	11.8161	11.9400	-1.809%	27,569	+52.345%
2025-02-04	11.9400	12.2900	11.9400	12.1600	+2.703%	23,078	+49.589%
2025-02-03	11.7900	12.0640	11.7900	11.8400	-0.671%	37,747	+53.632%
2025-01-31	12.2700	12.2700	11.8700	11.9200	-2.694%	52,247	+52.601%
2025-01-30	12.0000	12.3800	11.9450	12.2500	+2.168%	38,485	+48.490%
2025-01-29	12.0200	12.1099	11.9200	11.9900	-0.250%	25,276	+51.710%
2025-01-28	11.9500	12.0200	11.7200	12.0200	+0.586%	45,805	+51.331%
2025-01-27	11.9000	12.0364	11.8800	11.9500	+0.674%	36,450	+52.218%
2025-01-24	11.6500	12.0100	11.6500	11.8700	+2.504%	14,345	+53.243%
2025-01-23	11.4600	11.5800	11.4600	11.5800	+0.260%	14,603	+57.081%
2025-01-22	11.5700	11.6046	11.4900	11.5500	-0.345%	45,443	+57.489%
2025-01-21	11.4700	11.8100	11.4538	11.5900	+1.756%	23,601	+56.946%
2025-01-17	11.2400	11.4187	11.2400	11.3900	+1.878%	47,204	+59.701%
2025-01-16	11.1200	11.2200	11.1200	11.1800	-0.534%	73,483	+62.701%
2025-01-15	11.2400	11.3100	11.2000	11.2400	+0.537%	126,454	+61.833%
2025-01-14	11.1100	11.3300	11.0868	11.1800	+2.007%	38,223	+62.701%
2025-01-13	10.9600	11.0361	10.9300	10.9600	-0.091%	20,405	+65.967%
2025-01-10	11.1900	11.3450	10.9100	10.9700	-2.834%	28,558	+65.816%
2025-01-08	11.2600	11.5081	11.2600	11.2900	-0.616%	25,713	+61.116%
2025-01-07	11.4676	11.6000	11.3432	11.3600	-1.560%	18,456	+60.123%
2025-01-06	11.8800	11.9495	11.4800	11.5400	-2.120%	24,033	+57.626%
2025-01-03	11.6900	11.8500	11.6500	11.7900	+1.289%	20,796	+54.283%
2025-01-02	11.8700	11.9900	11.6300	11.6400	-2.431%	19,849	+56.271%
2024-12-31	11.9100	12.1100	11.8600	11.9300	-0.167%	16,195	+52.473%
2024-12-30	12.0700	12.3500	11.8900	11.9500	-3.003%	25,131	+52.218%
2024-12-27	12.3300	12.3300	11.9700	12.3200	-0.565%	15,572	+47.646%
2024-12-26	12.3400	12.9800	12.3400	12.3900	+0.324%	25,805	+46.812%
2024-12-24	12.1800	12.4300	12.1050	12.3500	+1.396%	20,040	+47.287%
2024-12-23	12.0700	12.1800	11.8900	12.1800	+0.495%	49,568	+49.343%
2024-12-20	11.9000	12.2000	11.8800	12.1200	+1.538%	26,718	+50.083%
2024-12-19	12.1300	12.2102	11.9364	11.9364	+0.729%	16,637	+52.391%
2024-12-18	12.0900	12.2200	11.8500	11.8500	-2.789%	29,748	+53.502%
2024-12-17	12.0400	12.2300	11.5650	12.1900	+1.838%	32,634	+49.221%
2024-12-16	12.0800	12.1833	11.8600	11.9700	-2.365%	13,543	+51.963%
2024-12-13	12.4700	12.4700	12.1600	12.2600	-1.763%	23,290	+48.369%
2024-12-12	12.4300	12.5792	12.4300	12.4800	+0.161%	13,799	+45.753%
2024-12-11	12.4900	12.5440	12.4100	12.4600	-1.735%	26,026	+45.987%
2024-12-10	12.5500	13.0300	12.4200	12.6800	-1.015%	96,672	+43.454%
2024-12-09	12.6000	13.0600	12.3300	12.8100	+7.018%	92,323	+41.998%
2024-12-06	11.9300	12.0567	11.9300	11.9700	+1.398%	15,912	+51.963%
2024-12-05	11.7900	11.9100	11.7800	11.8050	+0.297%	8,731	+54.087%
2024-12-04	11.9400	11.9400	11.7300	11.7700	-1.009%	31,709	+54.545%
2024-12-03	11.9100	11.9644	11.8600	11.8900	-0.252%	25,065	+52.986%
2024-12-02	11.7900	11.9500	11.7500	11.9200	+0.676%	29,605	+52.601%
2024-11-29	11.7200	11.9200	11.7000	11.8400	+0.766%	30,498	+53.632%
2024-11-27	11.6300	11.7900	11.6100	11.7500	+2.441%	23,075	+54.809%
2024-11-26	11.5500	11.5500	11.4500	11.4700	-0.693%	24,186	+58.588%
2024-11-25	11.5400	11.5700	11.4000	11.5500	-0.259%	62,215	+57.489%
2024-11-22	11.5900	11.6626	11.4300	11.5800	-2.771%	42,253	+57.081%
2024-11-21	12.0300	12.0300	11.8720	11.9100	-1.407%	18,167	+52.729%
2024-11-20	12.1000	12.1600	12.0800	12.0800	+0.332%	15,006	+50.579%
2024-11-19	12.1000	12.1155	11.9900	12.0400	-1.149%	35,704	+51.080%
2024-11-18	12.1800	12.2500	12.1500	12.1800	-0.490%	60,479	+49.343%
2024-11-15	12.1300	12.2400	12.1300	12.2400	+0.907%	7,567	+48.611%
2024-11-14	12.1800	12.2200	12.1300	12.1300	-2.177%	4,537	+49.959%
2024-11-13	12.2900	12.4550	12.2600	12.4000	+2.226%	10,691	+46.694%
2024-11-12	12.5000	12.5000	12.1200	12.1300	-4.035%	53,205	+49.959%
2024-11-11	12.4800	12.7600	12.4300	12.6400	-0.551%	30,814	+43.908%
2024-11-08	12.6300	12.8628	12.5600	12.7100	-4.651%	49,126	+43.116%
2024-11-07	13.0000	13.3700	12.9764	13.3300	+5.794%	36,792	+36.459%
2024-11-06	12.5200	12.8350	12.5000	12.6000	-2.250%	21,874	+44.365%
2024-11-05	12.9100	12.9431	12.8520	12.8900	+2.709%	13,379	+41.117%
2024-11-04	12.6700	12.7100	12.5000	12.5500	+0.240%	12,192	+44.940%
2024-11-01	12.4900	12.6300	12.4900	12.5200	+0.482%	9,860	+45.288%
2024-10-31	12.4300	12.4800	12.3855	12.4600	-0.479%	9,737	+45.987%
2024-10-30	12.5200	12.5536	12.4800	12.5200	-1.417%	13,851	+45.288%
2024-10-29	12.8025	12.8450	12.7000	12.7000	-0.314%	21,703	+43.228%
2024-10-28	12.5700	12.7899	12.5700	12.7400	+1.676%	4,891	+42.779%
2024-10-25	12.5300	12.6100	12.4167	12.5300	+0.643%	40,095	+45.172%
2024-10-24	12.6000	12.6000	12.4000	12.4500	-1.347%	48,422	+46.104%
2024-10-23	12.6800	12.7200	12.5200	12.6200	+0.079%	35,153	+44.136%
2024-10-22	12.4200	12.6199	12.4100	12.6100	+1.285%	74,287	+44.251%
2024-10-21	12.4900	12.4900	12.3418	12.4500	-0.955%	15,496	+46.104%
2024-10-18	12.4300	12.7200	12.4300	12.5700	+3.202%	41,799	+44.710%
2024-10-17	12.4500	12.4500	12.1512	12.1800	-2.404%	25,285	+49.343%
2024-10-16	12.5500	12.6800	12.4700	12.4800	-0.399%	65,890	+45.753%
2024-10-15	12.8700	12.8700	12.5100	12.5300	-3.911%	44,637	+45.172%
2024-10-14	13.4000	13.4100	13.0200	13.0400	-2.614%	47,904	+39.494%
2024-10-11	13.0800	13.4100	13.0800	13.3900	+0.450%	15,662	+35.848%
2024-10-10	13.2500	13.3600	13.1300	13.3300	+0.838%	29,487	+36.459%
2024-10-09	13.1000	13.2800	12.9900	13.2192	-0.906%	87,301	+37.603%
2024-10-08	13.8500	13.9500	13.1500	13.3400	-9.127%	142,079	+36.357%
2024-10-07	14.5300	14.7398	14.4000	14.6799	+2.015%	141,622	+23.911%
2024-10-04	14.2300	14.4446	14.2300	14.3900	+2.347%	76,341	+26.407%
2024-10-03	13.5900	14.1599	13.5900	14.0600	+2.628%	122,346	+29.374%
2024-10-02	13.7400	13.7600	13.2900	13.7000	+3.709%	144,938	+32.774%
2024-10-01	12.9100	13.3300	12.9100	13.2100	+3.689%	134,220	+37.699%
2024-09-30	12.1600	12.7500	12.1000	12.7400	+7.149%	163,280	+42.779%
2024-09-27	11.7300	11.9499	11.7000	11.8900	+1.973%	78,029	+52.986%
2024-09-26	11.4000	11.6600	11.4000	11.6600	+8.972%	181,949	+56.003%
2024-09-25	10.6300	10.7750	10.6224	10.7000	-2.727%	28,725	+70.000%
2024-09-24	10.5100	11.0000	10.4300	11.0000	+9.127%	84,084	+65.364%
2024-09-23	9.9900	10.1900	9.9499	10.0800	+1.511%	35,821	+80.456%
2024-09-20	9.9800	10.0000	9.8600	9.9300	-0.541%	34,335	+83.182%
2024-09-19	9.9400	10.0000	9.9000	9.9840	+3.461%	38,076	+82.192%
2024-09-18	9.7700	9.7700	9.6000	9.6500	-0.924%	11,490	+88.497%
2024-09-17	9.6400	9.8100	9.5400	9.7400	+2.096%	71,421	+86.756%
2024-09-16	9.6650	9.6650	9.5201	9.5400	+0.210%	1,900	+90.671%
2024-09-13	9.5600	9.5880	9.5200	9.5200	-0.210%	3,953	+91.071%
2024-09-12	9.5500	9.5700	9.5200	9.5400	-0.209%	124,266	+90.671%
2024-09-11	9.5600	9.5700	9.5200	9.5600	+0.315%	8,926	+90.272%
2024-09-10	9.5600	9.6500	9.5300	9.5300	-0.832%	9,418	+90.871%
2024-09-09	9.6600	9.6900	9.5300	9.6100	-0.961%	17,126	+89.282%
2024-09-06	9.7900	9.7900	9.6601	9.7032	-0.275%	6,657	+87.464%
2024-09-05	9.8200	9.8200	9.7300	9.7300	-0.815%	1,478	+86.948%
2024-09-04	9.8100	9.8600	9.8100	9.8100	0.000%	3,074	+85.423%
2024-09-03	9.8400	9.8900	9.8000	9.8100	-0.809%	3,708	+85.423%
2024-08-30	9.8900	9.8900	9.8900	9.8900	+1.436%	497	+83.923%
2024-08-29	9.7100	9.7600	9.6920	9.7500	+0.932%	20,807	+86.564%
2024-08-28	9.8300	9.8300	9.6500	9.6600	-1.729%	21,794	+88.302%
2024-08-27	9.8400	9.8900	9.8200	9.8300	+0.409%	8,534	+85.046%
2024-08-26	9.8200	9.8200	9.7900	9.7900	-1.608%	2,513	+85.802%
2024-08-23	9.8800	9.9500	9.8800	9.9500	+1.634%	1,204	+82.814%
2024-08-22	9.8700	9.8700	9.7500	9.7900	-0.509%	12,175	+85.802%
2024-08-21	9.8100	9.8700	9.8100	9.8401	+0.367%	877	+84.856%
2024-08-20	9.8500	9.8800	9.7950	9.8041	-1.565%	19,540	+85.535%
2024-08-19	9.9700	10.0150	9.9500	9.9600	0.000%	5,479	+82.631%
2024-08-16	9.9600	9.9799	9.9401	9.9600	+1.426%	2,643	+82.631%
2024-08-15	9.7500	9.8600	9.7500	9.8200	+1.342%	2,284	+85.234%
2024-08-14	9.7500	10.0036	9.6600	9.6900	-1.223%	48,067	+87.719%
2024-08-13	9.8400	9.8400	9.7900	9.8100	+0.102%	17,493	+85.423%
2024-08-12	9.6550	9.8100	9.6550	9.8000	+0.927%	10,747	+85.612%
2024-08-09	9.6800	9.7444	9.6500	9.7100	+0.103%	36,582	+87.333%
2024-08-08	9.5700	9.7262	9.5700	9.7000	+1.891%	21,181	+87.526%
2024-08-07	9.6000	9.6000	9.5000	9.5200	+0.741%	41,988	+91.071%
2024-08-06	9.4200	9.6000	9.4200	9.4500	-0.839%	33,271	+92.487%
2024-08-05	9.2900	9.5870	9.2900	9.5300	-0.522%	21,654	+90.871%
2024-08-02	9.5600	9.7800	9.5500	9.5800	-0.828%	16,087	+89.875%
2024-08-01	9.7300	9.9300	9.6300	9.6600	-1.227%	85,795	+88.302%
2024-07-31	9.7800	9.8400	9.6500	9.7800	+1.875%	18,282	+85.992%
2024-07-30	9.6400	9.6400	9.5500	9.6000	-1.133%	47,719	+89.479%
2024-07-29	9.7300	9.8600	9.6600	9.7100	+0.103%	56,030	+87.333%
2024-07-26	9.6400	9.7200	9.5900	9.7000	+0.518%	9,431	+87.526%
2024-07-25	9.6600	9.7300	9.6100	9.6500	-1.127%	35,336	+88.497%
2024-07-24	9.7800	9.9500	9.7200	9.7600	-0.914%	27,148	+86.373%
2024-07-23	9.8500	9.8800	9.7500	9.8500	-1.598%	17,590	+84.670%
2024-07-22	9.9300	10.1100	9.9050	10.0100	+1.265%	87,058	+81.718%
2024-07-19	9.9700	10.0300	9.8300	9.8850	-0.252%	16,674	+84.016%
2024-07-18	9.9300	10.0527	9.8900	9.9100	-0.402%	49,663	+83.552%
2024-07-17	9.9400	10.0500	9.9300	9.9500	-0.896%	52,629	+82.814%
2024-07-16	10.0200	10.2400	9.9286	10.0400	-0.493%	28,497	+81.175%
2024-07-15	10.2700	10.3400	10.0600	10.0897	-1.947%	18,786	+80.283%
2024-07-12	10.2700	10.4499	10.2700	10.2900	+0.882%	12,656	+76.774%
2024-07-11	10.0800	10.2700	10.0800	10.2000	+1.594%	23,422	+78.333%
2024-07-10	10.0600	10.1050	10.0000	10.0400	-0.199%	17,054	+81.175%
2024-07-09	9.9700	10.0700	9.9600	10.0600	+0.399%	61,163	+80.815%
2024-07-08	10.0700	10.1700	9.9700	10.0200	-1.086%	46,229	+81.537%
2024-07-05	10.2200	10.3839	10.0300	10.1300	-2.031%	42,296	+79.566%
2024-07-03	10.1700	10.3400	10.1100	10.3400	+1.772%	15,563	+75.919%
2024-07-02	10.1300	10.1750	10.1200	10.1600	+0.694%	24,888	+79.035%
2024-07-01	10.1800	10.1800	10.0900	10.0900	-0.296%	19,244	+80.278%
2024-06-28	10.1500	10.2000	10.0800	10.1200	+0.198%	25,244	+79.743%
2024-06-27	10.2400	10.2400	10.0701	10.1000	-2.037%	24,967	+80.099%
2024-06-26	10.3400	10.4500	10.2700	10.3100	-0.194%	20,022	+76.431%
2024-06-25	10.3700	10.3900	10.3000	10.3300	-1.337%	28,721	+76.089%
2024-06-24	10.3400	10.5497	10.3000	10.4700	+0.964%	32,296	+73.734%
2024-06-21	10.4793	10.4793	10.3000	10.3700	-1.985%	14,044	+75.410%
2024-06-20	10.5800	10.6694	10.4800	10.5800	+0.095%	38,823	+71.928%
2024-06-18	10.4400	10.5700	10.4400	10.5700	+0.095%	15,375	+72.091%
2024-06-17	10.5100	10.5800	10.4600	10.5600	+0.860%	1,791	+72.254%
2024-06-14	10.5348	10.5732	10.4000	10.4700	-0.570%	4,460	+73.734%
2024-06-13	10.5600	10.5600	10.4700	10.5300	-0.284%	1,624	+72.745%
2024-06-12	10.5000	10.5700	10.4660	10.5600	+0.667%	6,626	+72.254%
2024-06-11	10.5300	10.5619	10.4200	10.4900	-1.131%	9,546	+73.403%
2024-06-10	10.6300	10.6500	10.5500	10.6100	+0.624%	15,632	+71.442%
2024-06-07	10.6800	10.6800	10.5401	10.5442	-2.233%	13,611	+72.512%
2024-06-06	10.8525	10.9000	10.7200	10.7850	-0.416%	14,040	+68.660%
2024-06-05	10.8200	10.8800	10.7600	10.8300	+0.464%	11,937	+67.959%
2024-06-04	10.9000	10.9000	10.6700	10.7800	-0.278%	24,503	+68.738%
2024-06-03	10.7900	10.9000	10.7300	10.8100	+1.361%	17,834	+68.270%
2024-05-31	10.7500	10.7609	10.6200	10.6648	-2.337%	14,487	+70.561%
2024-05-30	10.8650	10.9696	10.8600	10.9200	+0.368%	6,043	+66.575%
2024-05-29	10.8000	10.8900	10.7962	10.8800	-0.548%	35,983	+67.188%
2024-05-28	11.0000	11.0000	10.9400	10.9400	-0.545%	4,130	+66.271%
2024-05-24	10.9900	11.0500	10.7500	11.0000	-0.542%	16,271	+65.364%
2024-05-23	11.2100	11.3400	11.0300	11.0600	-1.863%	111,665	+64.467%
2024-05-22	11.3100	11.3700	11.2352	11.2700	-0.756%	25,748	+61.402%
2024-05-21	11.3900	11.4200	11.2800	11.3558	-1.425%	14,896	+60.182%
2024-05-20	11.5000	11.6150	11.4764	11.5200	-0.473%	34,552	+57.899%
2024-05-17	11.5500	11.5999	11.4700	11.5747	+0.737%	57,349	+57.153%
2024-05-16	11.3100	11.5100	11.3100	11.4900	+2.043%	83,996	+58.312%
2024-05-15	11.2700	11.3193	11.1778	11.2600	+0.446%	26,223	+61.545%
2024-05-14	11.2900	11.2900	11.1550	11.2100	-1.233%	60,181	+62.266%
2024-05-13	11.2400	11.3700	11.2400	11.3500	+1.703%	12,613	+60.264%
2024-05-10	11.1700	11.2800	11.1600	11.1600	+0.631%	7,864	+62.993%
2024-05-09	11.0300	11.1000	11.0300	11.0900	+1.186%	12,183	+64.022%

document.getElementById("MK8yxz").onerror = function(){this.style.display='none';}; .dark-mode .t3bvnY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t3bvnY{ color: #333333; background-color: white; border: 2px solid #333333; }CHNCHINA FUNDstock NYSE

CHN
CHINA FUND
stock NYSE