China Natural Resources, Inc. (CHNR)

China Natural Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.57	0.58	0.54	0.56	0.56	-0.09%	22,155
May 29, 2025	0.55	0.56	0.51	0.56	0.56	3.71%	50,888
May 28, 2025	0.57	0.58	0.50	0.54	0.54	-8.46%	65,898
May 27, 2025	0.59	0.61	0.56	0.59	0.59	1.25%	77,335
May 23, 2025	0.56	0.60	0.53	0.58	0.58	9.52%	100,752
May 22, 2025	0.56	0.56	0.53	0.53	0.53	-4.96%	6,648
May 21, 2025	0.56	0.56	0.53	0.56	0.56	-	9,103
May 20, 2025	0.56	0.56	0.55	0.56	0.56	-	10,046
May 19, 2025	0.59	0.59	0.56	0.56	0.56	0.23%	17,510
May 16, 2025	0.55	0.57	0.55	0.56	0.56	6.17%	13,758
May 15, 2025	0.54	0.57	0.53	0.53	0.53	-2.33%	12,367
May 14, 2025	0.57	0.57	0.53	0.54	0.54	-1.39%	38,424
May 13, 2025	0.52	0.55	0.51	0.55	0.55	-2.66%	54,076
May 12, 2025	0.61	0.63	0.52	0.56	0.56	-0.25%	523,834
May 9, 2025	0.51	0.66	0.51	0.56	0.56	6.73%	255,440
May 8, 2025	0.51	0.55	0.50	0.53	0.53	-4.36%	9,785
May 7, 2025	0.55	0.55	0.50	0.55	0.55	0.18%	12,264
May 6, 2025	0.53	0.55	0.53	0.55	0.55	3.20%	6,591
May 5, 2025	0.55	0.57	0.53	0.53	0.53	-5.67%	7,073
May 2, 2025	0.56	0.56	0.56	0.56	0.56	-	3,459
May 1, 2025	0.51	0.57	0.51	0.56	0.56	-0.74%	5,116
Apr 30, 2025	0.56	0.57	0.56	0.57	0.57	1.46%	4,003
Apr 29, 2025	0.54	0.57	0.52	0.56	0.56	-1.75%	8,816
Apr 28, 2025	0.58	0.59	0.50	0.57	0.57	4.07%	6,381
Apr 25, 2025	0.57	0.58	0.52	0.55	0.55	-3.45%	4,242
Apr 24, 2025	0.57	0.58	0.56	0.57	0.57	-0.04%	4,348
Apr 23, 2025	0.57	0.57	0.53	0.57	0.57	5.09%	9,237
Apr 22, 2025	0.47	0.56	0.47	0.54	0.54	14.89%	12,965
Apr 21, 2025	0.52	0.52	0.45	0.47	0.47	-2.08%	23,322
Apr 17, 2025	0.48	0.50	0.48	0.48	0.48	1.95%	8,468
Apr 16, 2025	0.52	0.52	0.47	0.47	0.47	-3.94%	8,160
Apr 15, 2025	0.50	0.55	0.49	0.49	0.49	-5.37%	4,706
Apr 14, 2025	0.52	0.54	0.49	0.52	0.52	-3.91%	35,531
Apr 11, 2025	0.50	0.54	0.50	0.54	0.54	2.74%	6,390
Apr 10, 2025	0.49	0.53	0.49	0.52	0.52	4.93%	12,287
Apr 9, 2025	0.50	0.52	0.47	0.50	0.50	4.17%	1,906
Apr 8, 2025	0.52	0.53	0.45	0.48	0.48	-7.69%	21,428
Apr 7, 2025	0.53	0.53	0.52	0.52	0.52	-3.15%	11,773
Apr 4, 2025	0.59	0.60	0.53	0.54	0.54	-6.64%	33,944
Apr 3, 2025	0.58	0.58	0.58	0.58	0.58	0.02%	13,836
Apr 2, 2025	0.59	0.60	0.58	0.58	0.58	3.98%	8,825
Apr 1, 2025	0.55	0.55	0.55	0.55	0.55	-3.27%	11,881
Mar 31, 2025	0.60	0.60	0.57	0.57	0.57	-4.72%	7,236
Mar 28, 2025	0.57	0.62	0.55	0.60	0.60	0.02%	18,375
Mar 27, 2025	0.58	0.60	0.57	0.60	0.60	3.43%	15,608
Mar 26, 2025	0.55	0.58	0.54	0.58	0.58	0.87%	7,780
Mar 25, 2025	0.56	0.58	0.56	0.58	0.58	-2.54%	15,216
Mar 24, 2025	0.58	0.59	0.56	0.59	0.59	1.50%	19,758
Mar 21, 2025	0.57	0.58	0.57	0.58	0.58	0.19%	9,446
Mar 20, 2025	0.55	0.59	0.55	0.58	0.58	3.87%	17,042

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.