China A Research Enhanced Index Equity (ESG) UCITS ETF - JREC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 04, 2025	22.47	22.47	22.47	22.47	22.47	90
September 03, 2025	22.97	22.97	22.97	22.97	22.97	1,024
September 02, 2025	23.14	23.14	23.14	23.14	23.14	2,800
September 01, 2025	23.28	23.28	23.28	23.28	23.28	0
August 29, 2025	23.23	23.23	23.23	23.23	23.23	0
August 28, 2025	23	23	23	23	23	0
August 27, 2025	22.62	22.45	22.45	22.62	22.45	200
August 26, 2025	22.91	22.91	22.91	22.91	22.91	0
August 22, 2025	22.5	22.66	22.66	22.66	22.48	1,040
August 21, 2025	22.04	22.04	22.04	22.04	22.04	0
August 20, 2025	21.96	21.96	21.96	21.96	21.96	0
August 19, 2025	21.63	21.63	21.63	21.63	21.63	0
August 18, 2025	21.75	21.75	21.75	21.75	21.75	0
August 15, 2025	21.62	21.62	21.62	21.62	21.62	0
August 14, 2025	21.5	21.36	21.36	21.5	21.36	98
August 13, 2025	21.54	21.54	21.54	21.54	21.54	0
August 12, 2025	21.29	21.29	21.29	21.29	21.29	0
August 11, 2025	21.08	21.08	21.08	21.08	21.08	0
August 08, 2025	21.02	21.02	21.02	21.02	21.02	0
August 07, 2025	20.98	20.98	20.98	20.98	20.98	0
August 06, 2025	20.99	20.99	20.99	20.99	20.99	0
August 05, 2025	20.94	20.94	20.94	20.94	20.94	0
August 04, 2025	20.8	20.8	20.8	20.8	20.8	0
August 01, 2025	20.61	20.61	20.61	20.61	20.61	0
July 31, 2025	20.77	20.79	20.79	20.79	20.77	1,024
July 30, 2025	21.13	21.13	21.13	21.13	21.13	0
July 29, 2025	21.17	21.17	21.17	21.17	21.17	0
July 28, 2025	21.2	21.07	21.07	21.2	21.07	100
July 25, 2025	21.1	21.1	21.1	21.1	21.1	0
July 24, 2025	21.18	21.18	21.18	21.18	21.18	0
July 23, 2025	21.09	21.09	21.09	21.09	21.09	0
July 22, 2025	21.08	21.08	21.08	21.08	21.08	0
July 21, 2025	20.9	20.9	20.9	20.9	20.9	0
July 18, 2025	20.71	20.71	20.71	20.71	20.71	0
July 17, 2025	20.46	20.48	20.48	20.48	20.42	1,304
July 16, 2025	20.36	20.38	20.38	20.38	20.34	1,536
July 15, 2025	20.44	20.44	20.44	20.44	20.44	0
July 14, 2025	20.53	20.53	20.53	20.53	20.53	50
July 11, 2025	20.4	20.4	20.4	20.4	20.4	0
July 10, 2025	20.39	20.39	20.39	20.39	20.39	0
July 09, 2025	20.29	20.29	20.29	20.29	20.29	0
July 08, 2025	20.3	20.3	20.3	20.3	20.3	0
July 07, 2025	20.4	20.18	20.18	20.4	20.18	100
July 04, 2025	20.24	20.29	20.29	20.29	20.24	20,120
July 03, 2025	20.18	20.18	20.18	20.18	20.18	0
July 02, 2025	19.98	19.98	19.98	19.98	19.98	0
July 01, 2025	20	20	20	20	20	0
June 30, 2025	19.98	19.98	19.98	19.98	19.98	0
June 27, 2025	19.88	19.88	19.88	19.88	19.88	0
June 26, 2025	20.58	20.05	20.05	20.58	20.05	3,478
June 25, 2025	20.06	20.06	20.06	20.06	20.06	0
June 24, 2025	19.8	19.82	19.82	19.82	19.8	800
June 23, 2025	19.58	19.58	19.58	19.58	19.58	0
June 20, 2025	19.52	19.52	19.52	19.52	19.52	0
June 19, 2025	19.45	19.45	19.45	19.45	19.45	0
June 18, 2025	19.57	19.57	19.57	19.57	19.57	0
June 17, 2025	19.6	19.6	19.6	19.6	19.6	0
June 16, 2025	19.62	19.62	19.62	19.62	19.62	0
June 13, 2025	19.59	19.59	19.59	19.59	19.59	0
June 12, 2025	19.72	19.72	19.72	19.72	19.72	0

China A Research Enhanced Index Equity (ESG) UCITS ETF (JREC.L) LSE