Matthews China Discovery Active ETF

MCHS
🏛️ usa →
34.12
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 34.12 34.12 34.12 34.12 0.0M
2025-09-25 34.52 34.52 34.48 34.48 0.0M
2025-09-24 34.54 34.54 34.54 34.54 0.0M
2025-09-23 34.44 34.44 34.44 34.44 0.0M
2025-09-22 34.75 34.75 34.75 34.75 0.0M
2025-09-19 34.52 34.52 34.52 34.52 0.0M
2025-09-18 34.41 34.41 34.41 34.41 0.0M
2025-09-17 34.33 34.46 34.33 34.46 0.0M
2025-09-16 34.05 34.05 34.05 34.05 0.0M
2025-09-15 33.94 33.94 33.94 33.94 0.0M
2025-09-12 34.04 34.04 34.04 34.04 0.0M
2025-09-11 34.07 34.07 34.07 34.07 0.0M
2025-09-10 33.33 33.33 33.33 33.33 0.0M
2025-09-09 33.40 33.40 33.40 33.40 0.0M
2025-09-08 33.44 33.44 33.44 33.44 0.0M
2025-09-05 33.05 33.05 33.00 33.00 0.0M
2025-09-04 32.37 32.37 31.63 32.35 0.0M
2025-09-03 32.88 33.13 32.83 32.83 0.0M
2025-09-02 32.81 32.95 32.76 32.95 0.0M
2025-08-29 33.60 33.75 33.60 33.69 0.0M
2025-08-28 33.44 33.44 33.44 33.44 0.0M
2025-08-27 33.30 33.34 33.30 33.34 0.0M
2025-08-26 34.06 34.06 34.06 34.06 0.0M
2025-08-25 33.49 33.49 33.49 33.49 0.0M
2025-08-22 33.64 33.64 33.64 33.64 0.0M
2025-08-21 32.96 32.96 32.96 32.96 0.0M
2025-08-20 32.58 32.58 32.58 32.58 0.0M
2025-08-19 32.72 32.72 32.72 32.72 0.0M
2025-08-18 32.95 32.95 32.95 32.95 0.0M
2025-08-15 32.52 32.52 32.52 32.52 0.0M
2025-08-14 31.77 31.77 31.77 31.77 0.0M
2025-08-13 32.22 32.22 32.22 32.22 0.0M
2025-08-12 31.63 31.63 31.63 31.63 0.0M
2025-08-11 31.43 31.43 31.43 31.43 0.0M
2025-08-08 31.31 31.31 31.31 31.31 0.0M
2025-08-07 31.25 31.25 31.25 31.25 0.0M
2025-08-06 31.28 31.28 31.28 31.28 0.0M
2025-08-05 31.21 31.21 31.21 31.21 0.0M
2025-08-04 30.96 30.96 30.96 30.96 0.0M
2025-08-01 30.44 30.44 30.44 30.44 0.0M
2025-07-31 30.77 30.83 30.77 30.83 0.0M
2025-07-30 30.90 30.90 30.90 30.90 0.0M
2025-07-29 31.31 31.31 31.31 31.31 0.0M
2025-07-28 31.05 31.05 31.05 31.05 0.0M
2025-07-25 31.12 31.12 31.12 31.12 0.0M
2025-07-24 31.30 31.30 31.30 31.30 0.0M
2025-07-23 31.14 31.14 31.14 31.14 0.0M
2025-07-22 31.30 31.30 31.30 31.30 0.0M
2025-07-21 31.22 31.22 31.22 31.22 0.0M
2025-07-18 31.21 31.21 31.21 31.21 0.0M
2025-07-17 31.15 31.15 31.15 31.15 0.0M
2025-07-16 30.60 30.60 30.60 30.60 0.0M
2025-07-15 30.54 30.54 30.54 30.54 0.0M
2025-07-14 30.29 30.29 30.29 30.29 0.0M
2025-07-11 29.67 29.67 29.67 29.67 0.0M
2025-07-10 29.84 29.84 29.84 29.84 0.0M
2025-07-09 29.81 29.81 29.81 29.81 0.0M
2025-07-08 29.63 29.63 29.63 29.63 0.0M
2025-07-07 29.35 29.35 29.35 29.35 0.0M
2025-07-03 29.20 29.34 29.20 29.34 0.0M
2025-07-02 28.98 28.98 28.98 28.98 0.0M
2025-07-01 29.01 29.01 29.01 29.01 0.0M
2025-06-30 28.99 29.07 28.99 29.07 0.0M
2025-06-27 28.74 28.74 28.74 28.74 0.0M
2025-06-26 28.65 28.65 28.65 28.65 0.0M
2025-06-25 28.73 28.75 28.69 28.69 0.0M
2025-06-24 28.89 28.89 28.89 28.89 0.0M
2025-06-23 28.13 28.17 28.12 28.17 0.0M
2025-06-20 28.22 28.22 27.91 27.91 0.0M
2025-06-18 28.53 28.53 28.53 28.53 0.0M
2025-06-17 28.60 28.60 28.50 28.50 0.0M
2025-06-16 29.22 29.22 29.13 29.19 0.0M
2025-06-13 28.84 28.84 28.69 28.69 0.0M
2025-06-12 29.22 29.39 29.22 29.39 0.0M
2025-06-11 28.77 28.84 28.73 28.73 0.0M
2025-06-10 28.69 28.82 28.69 28.76 0.0M
2025-06-09 28.42 28.50 28.42 28.50 0.0M
2025-06-06 28.38 28.38 28.34 28.34 0.0M
2025-06-05 28.33 28.33 28.33 28.33 0.0M
2025-06-04 28.27 28.27 28.27 28.27 0.0M
2025-06-03 27.77 27.77 27.77 27.77 0.0M
2025-06-02 27.59 27.59 27.59 27.59 0.0M
2025-05-30 27.50 27.50 27.50 27.50 0.0M
2025-05-29 27.82 27.82 27.82 27.82 0.0M
2025-05-28 27.58 27.58 27.58 27.58 0.0M
2025-05-27 27.68 27.68 27.68 27.68 0.0M
2025-05-23 27.66 27.66 27.66 27.66 0.0M
2025-05-22 27.93 27.93 27.93 27.93 0.0M
2025-05-21 27.99 27.99 27.99 27.99 0.0M
2025-05-20 28.15 28.15 28.15 28.15 0.0M
2025-05-19 27.93 27.93 27.93 27.93 0.0M
2025-05-16 27.90 28.02 27.90 28.02 0.0M
2025-05-15 28.04 28.04 28.04 28.04 0.0M
2025-05-14 28.15 28.15 28.15 28.15 0.0M
2025-05-13 28.18 28.18 28.18 28.18 0.0M
2025-05-12 27.95 27.95 27.95 27.95 0.0M
2025-05-09 27.34 27.34 27.34 27.34 0.0M
2025-05-08 27.42 27.42 27.42 27.42 0.0M
2025-05-07 27.29 27.29 27.29 27.29 0.0M
2025-05-06 27.80 27.80 27.80 27.80 0.0M
2025-05-05 27.78 27.79 27.66 27.66 0.0M
2025-05-02 27.14 28.21 27.14 27.58 0.0M
2025-05-01 26.99 26.99 26.91 26.91 0.0M
2025-04-30 27.05 27.06 27.00 27.00 0.0M
2025-04-29 26.87 26.87 26.84 26.84 0.0M
2025-04-28 26.79 26.80 26.61 26.75 0.0M
2025-04-25 26.67 26.77 26.67 26.68 0.0M
2025-04-24 27.05 27.05 27.05 27.05 0.0M
2025-04-23 26.83 26.84 26.48 26.48 0.0M
2025-04-21 26.08 26.08 25.96 25.96 0.0M
2025-04-17 25.74 25.74 25.74 25.74 0.0M
2025-04-15 26.39 26.41 26.28 26.28 0.0M
2025-04-14 26.39 26.39 26.39 26.39 0.0M
2025-04-11 25.83 26.10 25.83 26.10 0.0M
2025-04-10 25.40 25.54 25.36 25.54 0.0M
2025-04-09 24.77 26.77 24.77 26.77 0.0M
2025-04-08 24.57 24.57 23.85 23.85 0.0M
2025-04-07 24.28 24.73 23.95 23.95 0.0M
2025-04-04 26.39 26.39 25.99 26.22 0.0M
2025-04-03 27.72 27.72 27.72 27.72 0.0M
2025-04-02 28.36 28.36 28.36 28.36 0.0M
2025-04-01 28.15 28.23 28.15 28.23 0.0M
2025-03-31 27.96 28.15 27.96 28.15 0.0M
2025-03-28 28.17 28.17 28.17 28.17 0.0M
2025-03-27 28.77 28.78 28.72 28.72 0.0M
2025-03-26 28.27 28.27 28.27 28.27 0.0M
2025-03-25 28.35 28.35 28.24 28.24 0.0M
2025-03-24 28.50 28.51 28.41 28.41 0.0M
2025-03-21 28.54 28.54 28.54 28.54 0.0M
2025-03-20 28.75 28.75 28.75 28.75 0.0M
2025-03-19 29.22 29.22 29.22 29.22 0.0M
2025-03-18 29.67 29.67 29.46 29.46 0.0M
2025-03-17 29.92 29.92 29.92 29.92 0.0M
2025-03-14 29.50 29.50 29.50 29.50 0.0M
2025-03-13 28.67 28.67 28.67 28.67 0.0M
2025-03-12 28.98 28.98 28.98 28.98 0.0M
2025-03-11 28.89 28.89 28.89 28.89 0.0M
2025-03-10 28.57 28.57 28.46 28.46 0.0M
2025-03-07 28.69 28.77 28.69 28.77 0.0M
2025-03-06 28.96 28.96 28.68 28.68 0.0M
2025-03-05 28.30 28.76 28.30 28.76 0.0M
2025-03-04 27.55 27.55 27.55 27.55 0.0M
2025-03-03 27.67 27.67 27.37 27.37 0.0M
2025-02-28 27.66 27.80 27.66 27.80 0.0M
2025-02-27 28.36 28.36 28.17 28.17 0.0M
2025-02-26 28.47 28.47 28.47 28.47 0.0M
2025-02-25 27.63 27.63 27.52 27.52 0.0M
2025-02-24 27.89 27.89 27.76 27.76 0.0M
2025-02-21 28.56 28.56 28.56 28.56 0.0M
2025-02-20 28.00 28.10 28.00 28.01 0.0M
2025-02-19 27.61 27.61 27.61 27.61 0.0M
2025-02-18 27.27 27.39 27.27 27.32 0.0M
2025-02-14 27.53 27.53 27.42 27.42 0.0M
2025-02-13 26.58 26.87 26.58 26.87 0.0M
2025-02-12 26.86 27.03 26.86 27.01 0.0M
2025-02-11 26.55 26.55 26.55 26.55 0.0M
2025-02-10 26.63 26.63 26.59 26.62 0.0M
2025-02-07 26.65 26.65 26.51 26.51 0.0M
2025-02-06 26.28 26.31 26.25 26.31 0.0M
2025-02-05 26.03 26.08 25.93 25.93 0.0M
2025-02-04 26.51 26.51 26.51 26.51 0.0M
2025-02-03 26.32 26.32 26.31 26.31 0.0M
2025-01-31 26.82 26.91 26.52 26.52 0.0M
2025-01-30 26.76 26.98 26.76 26.98 0.0M
2025-01-29 26.49 26.66 26.38 26.38 0.0M
2025-01-28 26.23 26.43 26.23 26.43 0.0M
2025-01-27 26.21 26.21 26.21 26.21 0.0M
2025-01-24 26.18 26.32 26.18 26.31 0.0M
2025-01-23 25.88 25.88 25.88 25.88 0.0M
2025-01-22 26.27 26.27 26.27 26.27 0.0M
2025-01-21 26.04 26.15 26.04 26.15 0.0M
2025-01-17 25.83 25.83 25.83 25.83 0.0M
2025-01-16 25.22 25.22 25.22 25.22 0.0M
2025-01-15 25.21 25.21 25.21 25.21 0.0M
2025-01-14 25.44 25.44 25.44 25.44 0.0M
2025-01-13 24.68 24.68 24.68 24.68 0.0M
2025-01-10 24.66 24.66 24.66 24.66 0.0M
2025-01-08 25.02 25.02 25.02 25.02 0.0M
2025-01-07 25.15 25.15 25.15 25.15 0.0M
2025-01-06 25.35 25.46 25.08 25.18 0.0M
2025-01-03 25.14 25.14 25.14 25.14 0.0M
2025-01-02 25.35 25.37 25.33 25.33 0.0M