China Natural Resources, Inc. CHNR
NASDAQ · United States · Distribution Services
$3.90-0.09 (-2.26%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.84 | -3.78% | $3.82 | $3.84 | $3.82 | 6.85K |
| 2026-09-30 | $3.99 | 0.00% | $3.99 | $3.99 | $3.99 | 0 |
| 2026-09-29 | $3.99 | +1.79% | $3.94 | $4.00 | $3.92 | 2.30K |
| 2026-09-28 | $3.92 | -3.92% | $3.92 | $4.06 | $3.92 | 4.60K |
| 2026-09-25 | $4.08 | +6.81% | $3.85 | $4.22 | $3.85 | 14.60K |
| 2026-09-24 | $3.82 | +0.26% | $4.00 | $4.10 | $3.82 | 6.10K |
| 2026-09-23 | $3.81 | +1.06% | $3.80 | $4.09 | $3.65 | 10.60K |
| 2026-09-22 | $3.77 | +1.07% | $3.90 | $4.00 | $3.73 | 7.40K |
| 2026-09-21 | $3.73 | -2.10% | $3.77 | $3.90 | $3.73 | 3.30K |
| 2026-09-18 | $3.81 | -0.26% | $3.81 | $3.81 | $3.81 | 700 |
| 2026-09-17 | $3.82 | +2.96% | $3.90 | $4.05 | $3.70 | 1.70K |
| 2026-09-16 | $3.71 | -1.85% | $3.90 | $3.91 | $3.71 | 4.80K |
| 2026-09-15 | $3.78 | -1.56% | $3.86 | $3.86 | $3.78 | 1.20K |
| 2026-09-14 | $3.84 | -3.52% | $3.84 | $3.84 | $3.84 | 400 |
| 2026-09-11 | $3.98 | +4.19% | $3.97 | $4.11 | $3.84 | 24.30K |
| 2026-09-10 | $3.82 | -2.05% | $3.84 | $3.84 | $3.82 | 1.10K |
| 2026-09-09 | $3.90 | -1.02% | $3.90 | $3.90 | $3.90 | 2.30K |
| 2026-09-08 | $3.94 | +0.77% | $3.82 | $3.94 | $3.82 | 1.20K |
| 2026-09-04 | $3.91 | -2.98% | $3.89 | $3.98 | $3.89 | 2.00K |
| 2026-09-03 | $4.03 | +3.33% | $3.82 | $4.03 | $3.82 | 1.60K |
| 2026-09-02 | $3.90 | 0.00% | $3.84 | $4.04 | $3.82 | 14.00K |
| 2026-09-01 | $3.90 | -3.70% | $3.92 | $3.93 | $3.90 | 5.20K |
| 2026-08-31 | $4.05 | 0.00% | $3.95 | $4.05 | $3.95 | 2.50K |
| 2026-08-28 | $4.05 | -1.22% | $3.97 | $4.05 | $3.97 | 3.00K |
| 2026-08-27 | $4.10 | +1.49% | $3.96 | $4.10 | $3.96 | 800 |
| 2026-08-26 | $4.04 | -1.22% | $4.04 | $4.05 | $4.04 | 1.30K |
| 2026-08-25 | $4.09 | -3.31% | $4.09 | $4.21 | $3.95 | 4.30K |
| 2026-08-24 | $4.23 | +3.68% | $4.08 | $4.23 | $4.08 | 3.10K |
| 2026-08-21 | $4.08 | -4.45% | $4.39 | $4.39 | $4.08 | 1.00K |
| 2026-08-20 | $4.27 | +3.39% | $4.19 | $4.27 | $4.12 | 6.50K |
| 2026-08-19 | $4.13 | -0.96% | $4.11 | $4.13 | $4.11 | 2.60K |
| 2026-08-18 | $4.17 | +1.71% | $4.12 | $4.24 | $4.11 | 11.70K |
| 2026-08-17 | $4.10 | -1.68% | $4.16 | $4.16 | $3.95 | 8.60K |
| 2026-08-14 | $4.17 | +0.24% | $4.19 | $4.19 | $4.16 | 126.40K |
| 2026-08-13 | $4.16 | +1.96% | $4.08 | $4.19 | $4.05 | 7.30K |
| 2026-08-12 | $4.08 | +0.49% | $4.06 | $4.20 | $3.96 | 10.30K |
| 2026-08-11 | $4.06 | +2.27% | $4.11 | $4.29 | $4.05 | 15.40K |
| 2026-08-10 | $3.97 | -3.17% | $3.96 | $4.19 | $3.81 | 11.60K |
| 2026-08-07 | $4.10 | +7.89% | $4.08 | $4.26 | $3.93 | 24.30K |
| 2026-08-06 | $3.80 | -5.47% | $3.91 | $4.01 | $3.80 | 2.90K |
| 2026-08-05 | $4.02 | +7.77% | $3.79 | $4.05 | $3.75 | 8.00K |
| 2026-08-04 | $3.73 | +1.08% | $3.70 | $3.79 | $3.67 | 2.50K |
| 2026-08-03 | $3.69 | +1.93% | $3.74 | $3.74 | $3.68 | 2.60K |
| 2026-07-31 | $3.62 | -2.95% | $3.62 | $3.62 | $3.62 | 700 |
| 2026-07-30 | $3.73 | +0.54% | $3.61 | $3.73 | $3.61 | 4.70K |
| 2026-07-29 | $3.71 | +2.77% | $3.61 | $3.82 | $3.57 | 7.90K |
| 2026-07-28 | $3.61 | -1.90% | $3.64 | $3.64 | $3.61 | 3.70K |
| 2026-07-27 | $3.68 | -5.88% | $3.70 | $3.80 | $3.68 | 7.60K |
| 2026-07-24 | $3.91 | +2.89% | $3.78 | $3.97 | $3.70 | 13.40K |
| 2026-07-23 | $3.80 | -7.09% | $3.86 | $4.01 | $3.80 | 11.50K |
| 2026-07-22 | $4.09 | +4.87% | $3.80 | $4.22 | $3.71 | 630.30K |
| 2026-07-21 | $3.90 | +7.73% | $3.59 | $3.92 | $3.59 | 21.40K |
| 2026-07-20 | $3.62 | +0.56% | $3.60 | $3.62 | $3.56 | 3.00K |
| 2026-07-17 | $3.60 | -3.49% | $3.72 | $3.74 | $3.60 | 4.50K |
| 2026-07-16 | $3.73 | -2.36% | $3.80 | $3.82 | $3.72 | 4.40K |
| 2026-07-15 | $3.82 | +1.60% | $3.82 | $3.82 | $3.72 | 1.20K |
| 2026-07-14 | $3.76 | -2.34% | $3.72 | $3.81 | $3.72 | 42.70K |
| 2026-07-13 | $3.85 | 0.00% | $3.77 | $3.85 | $3.74 | 2.90K |
| 2026-07-10 | $3.85 | +1.58% | $3.72 | $3.98 | $3.72 | 5.80K |
| 2026-07-09 | $3.79 | +1.61% | $3.77 | $3.79 | $3.77 | 900 |
| 2026-07-08 | $3.73 | -1.06% | $3.74 | $3.87 | $3.73 | 5.30K |
| 2026-07-07 | $3.77 | -1.82% | $3.66 | $3.82 | $3.66 | 4.30K |
| 2026-07-06 | $3.84 | -3.03% | $3.99 | $3.99 | $3.78 | 1.60K |
| 2026-07-02 | $3.96 | +1.54% | $3.77 | $3.99 | $3.76 | 5.50K |
| 2026-07-01 | $3.90 | +2.63% | $3.90 | $3.94 | $3.76 | 1.90K |
| 2026-06-30 | $3.80 | -6.63% | $3.93 | $4.11 | $3.74 | 3.50K |
| 2026-06-29 | $4.07 | +3.30% | $3.96 | $4.07 | $3.80 | 7.40K |
| 2026-06-26 | $3.94 | +2.87% | $3.80 | $3.94 | $3.69 | 5.60K |
| 2026-06-25 | $3.83 | -6.81% | $4.15 | $4.15 | $3.77 | 23.70K |
| 2026-06-24 | $4.11 | -1.67% | $4.05 | $4.11 | $3.94 | 5.40K |
| 2026-06-23 | $4.18 | -0.71% | $4.13 | $4.18 | $4.01 | 2.40K |
| 2026-06-22 | $4.21 | -2.09% | $4.23 | $4.23 | $3.96 | 13.10K |
| 2026-06-18 | $4.30 | +8.04% | $4.05 | $4.48 | $3.90 | 240.60K |
| 2026-06-17 | $3.98 | +1.02% | $3.96 | $3.98 | $3.78 | 7.50K |
| 2026-06-16 | $3.94 | -2.23% | $4.04 | $4.04 | $3.83 | 6.20K |
| 2026-06-15 | $4.03 | +8.33% | $3.70 | $4.32 | $3.70 | 56.00K |
| 2026-06-12 | $3.72 | +1.09% | $3.58 | $3.85 | $3.55 | 16.00K |
| 2026-06-11 | $3.68 | -2.13% | $3.96 | $3.96 | $3.60 | 37.20K |
| 2026-06-10 | $3.76 | -11.94% | $4.52 | $4.90 | $3.72 | 3.39M |
| 2026-06-09 | $4.27 | +0.23% | $4.15 | $4.56 | $4.15 | 39.40K |
| 2026-06-08 | $4.26 | +0.95% | $4.14 | $4.64 | $4.10 | 67.30K |
| 2026-06-05 | $4.22 | -9.64% | $4.48 | $4.48 | $4.03 | 23.00K |
| 2026-06-04 | $4.67 | +4.94% | $4.86 | $4.86 | $3.96 | 160.00K |
| 2026-06-03 | $4.45 | +9.61% | $4.10 | $4.49 | $4.05 | 545.10K |
| 2026-06-02 | $4.06 | -2.17% | $4.20 | $4.20 | $3.96 | 12.20K |
| 2026-06-01 | $4.15 | +1.47% | $4.10 | $4.30 | $4.10 | 9.70K |
| 2026-05-29 | $4.09 | +0.74% | $3.97 | $4.10 | $3.97 | 6.60K |
| 2026-05-28 | $4.06 | -0.25% | $4.08 | $4.08 | $3.99 | 1.70K |
| 2026-05-27 | $4.07 | +1.50% | $3.96 | $4.08 | $3.96 | 1.50K |
| 2026-05-26 | $4.01 | -1.23% | $4.02 | $4.16 | $4.01 | 1.50K |