Skip to main content
China Natural Resources, Inc. (CHNR)
NASDAQ: CHNR · Real-Time Price · USD
0.710
+0.061 (9.47%)
At close: Sep 26, 2024, 4:00 PM
0.720
+0.010 (1.41%)
After-hours: Sep 26, 2024, 4:48 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20240.680.680.600.650.65-5.91%55,612
Sep 24, 20240.630.700.620.690.6913.36%155,356
Sep 23, 20240.620.630.590.610.61-0.23%13,306
Sep 20, 20240.610.630.610.610.610.02%7,190
Sep 19, 20240.620.630.610.610.61-3.97%20,048
Sep 18, 20240.630.640.620.640.64-2.16%14,372
Sep 17, 20240.630.690.630.650.65-2.62%27,186
Sep 16, 20240.670.710.610.670.673.19%41,524
Sep 13, 20240.600.820.550.650.656.09%596,063
Sep 12, 20240.720.740.580.610.61-16.30%276,891
Sep 11, 20240.600.770.580.730.7327.65%2,003,804
Sep 10, 20240.570.600.560.570.57-19,804
Sep 9, 20240.560.580.560.570.571.79%16,558
Sep 6, 20240.580.580.560.560.56-3.28%5,841
Sep 5, 20240.560.580.550.580.581.78%2,254
Sep 4, 20240.550.570.550.570.570.21%8,617
Sep 3, 20240.600.600.570.570.570.48%2,641
Aug 30, 20240.580.610.570.570.57-2.69%10,522
Aug 29, 20240.580.610.580.580.58-3.28%12,485
Aug 28, 20240.630.630.600.600.60-3.97%9,653
Aug 27, 20240.600.630.600.630.634.18%9,626
Aug 26, 20240.630.630.590.600.60-3.23%7,274
Aug 23, 20240.630.630.610.620.62-1.59%18,788
Aug 22, 20240.620.630.590.630.634.97%14,695
Aug 21, 20240.620.630.600.600.60-4.90%6,307
Aug 20, 20240.620.630.610.630.633.37%12,208
Aug 19, 20240.610.610.600.610.610.69%34,068
Aug 16, 20240.600.620.600.610.612.09%15,737
Aug 15, 20240.610.610.590.590.59-2.64%6,462
Aug 14, 20240.620.620.610.610.61-0.88%6,393
Aug 13, 20240.610.620.610.620.620.07%9,753
Aug 12, 20240.600.620.590.620.625.47%5,120
Aug 9, 20240.580.590.580.580.580.83%11,245
Aug 8, 20240.590.600.570.580.58-2.81%23,335
Aug 7, 20240.560.600.550.600.604.44%28,679
Aug 6, 20240.580.580.550.570.57-1.76%36,605
Aug 5, 20240.610.610.570.580.58-6.44%58,688
Aug 2, 20240.640.640.610.620.620.94%15,821
Aug 1, 20240.630.640.610.610.61-0.97%23,148
Jul 31, 20240.630.650.620.620.62-27,088
Jul 30, 20240.690.690.620.620.62-8.82%95,191
Jul 29, 20240.680.690.650.680.68-0.73%92,480
Jul 26, 20240.680.700.660.690.69-0.94%25,816
Jul 25, 20240.710.720.680.690.69-1.21%21,276
Jul 24, 20240.730.740.690.700.70-8.38%62,045
Jul 23, 20240.760.760.730.760.760.53%25,212
Jul 22, 20240.760.790.750.760.76-1.30%49,637
Jul 19, 20240.770.860.740.770.77-0.57%169,842
Jul 18, 20240.770.800.750.770.77-0.72%19,174
Jul 17, 20240.790.810.780.780.78-0.65%37,003
Jul 16, 20240.760.800.730.790.793.49%44,722
Jul 15, 20240.770.780.730.760.76-0.45%45,849
Jul 12, 20240.760.790.750.760.76-2.25%72,376
Jul 11, 20240.750.820.730.780.781.22%79,870
Jul 10, 20240.730.790.730.770.775.49%26,729
Jul 9, 20240.710.750.710.730.73-3.36%62,258
Jul 8, 20240.750.790.730.760.761.25%44,271
Jul 5, 20240.730.820.710.750.758.11%115,052
Jul 3, 20240.750.760.680.690.69-10.61%97,817
Jul 2, 20240.750.810.750.770.77-1.03%83,244
Jul 1, 20240.760.800.720.780.78-0.38%56,789
Jun 28, 20240.830.870.750.780.78-10.51%202,222
Jun 27, 20240.780.920.760.880.886.09%918,574
Jun 26, 20240.900.970.780.820.825.74%8,096,706
Jun 25, 20240.690.780.680.780.7815.56%4,235,187
Jun 24, 20240.730.730.670.680.68-2.79%14,254
Jun 21, 20240.700.710.690.690.692.34%19,872
Jun 20, 20240.700.710.610.680.68-3.50%65,329
Jun 18, 20240.770.780.670.700.70-12.10%131,636
Jun 17, 20240.830.830.780.800.80-3.63%38,813
Jun 14, 20240.860.860.830.830.83-3.21%3,713
Jun 13, 20240.830.860.820.860.861.72%13,349
Jun 12, 20240.850.870.830.840.84-1.65%24,733
Jun 11, 20240.860.860.830.860.861.62%10,207
Jun 10, 20240.910.910.830.840.84-3.06%16,661
Jun 7, 20240.880.920.860.870.87-0.06%55,551
Jun 6, 20240.900.900.860.870.87-2.19%25,511
Jun 5, 20240.890.890.870.890.89-37,426
Jun 4, 20240.870.890.860.890.891.14%53,684
Jun 3, 20240.920.920.880.880.88-5.19%17,150
May 31, 20240.880.940.880.930.935.48%55,252
May 30, 20240.910.940.870.880.88-2.22%46,898
May 29, 20240.950.950.900.900.90-2.58%81,538
May 28, 20240.970.970.920.920.920.41%427,013
May 24, 20240.960.970.890.920.92-4.27%39,096
May 23, 20241.001.000.920.960.96-2.44%33,501
May 22, 20240.951.100.950.990.995.34%106,155
May 21, 20241.061.060.930.940.94-12.20%133,220
May 20, 20240.991.100.951.071.0712.11%469,623
May 17, 20240.931.050.930.950.952.14%140,586
May 16, 20240.950.960.920.930.93-2.35%25,081
May 15, 20240.950.980.920.950.951.33%12,465
May 14, 20240.910.990.900.940.943.30%147,598
May 13, 20240.940.940.900.910.91-3.70%66,270
May 10, 20240.950.960.930.950.95-0.58%21,130
May 9, 20240.960.960.930.950.95-0.99%24,126
May 8, 20240.950.960.940.960.960.58%8,642
May 7, 20240.940.960.940.950.951.54%19,562
May 6, 20240.960.970.940.940.94-3.00%29,098
May 3, 20241.011.010.970.970.97-2.85%19,088