China Natural Resources, Inc. (CHNR)
NASDAQ: CHNR · Real-Time Price · USD
3.297
-0.123 (-3.61%)
Feb 17, 2026, 3:14 PM EST - Market open
China Natural Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 3.40 | 3.43 | 3.23 | 3.26 | - | -4.68% | 13,691 |
| Feb 13, 2026 | 3.54 | 3.62 | 3.42 | 3.42 | 3.42 | -2.56% | 11,384 |
| Feb 12, 2026 | 3.71 | 3.82 | 3.51 | 3.51 | 3.51 | -5.97% | 6,173 |
| Feb 11, 2026 | 3.73 | 3.83 | 3.61 | 3.73 | 3.73 | -0.98% | 2,444 |
| Feb 10, 2026 | 3.80 | 3.80 | 3.63 | 3.77 | 3.77 | 4.72% | 7,395 |
| Feb 9, 2026 | 3.73 | 3.73 | 3.53 | 3.60 | 3.60 | 0.56% | 15,239 |
| Feb 6, 2026 | 3.66 | 3.71 | 3.50 | 3.58 | 3.58 | -1.65% | 8,707 |
| Feb 5, 2026 | 3.84 | 3.84 | 3.54 | 3.64 | 3.64 | -4.46% | 36,735 |
| Feb 4, 2026 | 3.73 | 3.96 | 3.68 | 3.81 | 3.81 | -1.04% | 10,672 |
| Feb 3, 2026 | 4.08 | 4.13 | 3.85 | 3.85 | 3.85 | -7.34% | 26,971 |
| Feb 2, 2026 | 4.26 | 4.26 | 4.01 | 4.16 | 4.16 | -2.69% | 27,700 |
| Jan 30, 2026 | 4.11 | 4.39 | 4.11 | 4.27 | 4.27 | 0.71% | 25,886 |
| Jan 29, 2026 | 4.26 | 4.55 | 3.96 | 4.24 | 4.24 | -0.80% | 97,408 |
| Jan 28, 2026 | 4.13 | 4.32 | 3.81 | 4.27 | 4.27 | 7.93% | 184,024 |
| Jan 27, 2026 | 4.14 | 4.36 | 3.82 | 3.96 | 3.96 | -9.38% | 37,386 |
| Jan 26, 2026 | 4.33 | 4.47 | 4.04 | 4.37 | 4.37 | -0.68% | 37,713 |
| Jan 23, 2026 | 4.01 | 4.42 | 4.01 | 4.40 | 4.40 | 10.97% | 69,254 |
| Jan 22, 2026 | 3.77 | 4.03 | 3.70 | 3.97 | 3.97 | 5.73% | 53,901 |
| Jan 21, 2026 | 3.84 | 3.87 | 3.55 | 3.75 | 3.75 | -2.09% | 30,025 |
| Jan 20, 2026 | 4.06 | 4.06 | 3.78 | 3.83 | 3.83 | 0.60% | 28,723 |
| Jan 16, 2026 | 4.48 | 4.48 | 3.48 | 3.81 | 3.81 | -15.96% | 36,793 |
| Jan 15, 2026 | 3.83 | 5.70 | 3.83 | 4.53 | 4.53 | 13.25% | 181,640 |
| Jan 14, 2026 | 4.10 | 4.10 | 3.79 | 4.00 | 4.00 | -1.23% | 5,602 |
| Jan 13, 2026 | 3.75 | 4.05 | 3.75 | 4.05 | 4.05 | 8.84% | 24,883 |
| Jan 12, 2026 | 3.62 | 3.75 | 3.62 | 3.72 | 3.72 | 2.68% | 5,596 |
| Jan 9, 2026 | 3.68 | 3.68 | 3.62 | 3.62 | 3.62 | -2.16% | 1,422 |
| Jan 8, 2026 | 3.68 | 3.72 | 3.62 | 3.70 | 3.70 | 3.03% | 6,355 |
| Jan 7, 2026 | 3.72 | 3.72 | 3.55 | 3.60 | 3.60 | 3.01% | 5,646 |
| Jan 6, 2026 | 3.61 | 3.65 | 3.49 | 3.49 | 3.49 | -2.79% | 5,071 |
| Jan 5, 2026 | 3.48 | 3.64 | 3.43 | 3.59 | 3.59 | 1.99% | 4,539 |
| Jan 2, 2026 | 3.50 | 3.52 | 3.48 | 3.52 | 3.52 | -2.09% | 3,496 |
| Dec 31, 2025 | 3.73 | 3.82 | 3.50 | 3.60 | 3.60 | 0.28% | 12,788 |
| Dec 30, 2025 | 3.61 | 3.67 | 3.55 | 3.59 | 3.59 | 4.06% | 4,858 |
| Dec 29, 2025 | 3.56 | 3.56 | 3.45 | 3.45 | 3.45 | -1.57% | 5,954 |
| Dec 26, 2025 | 3.65 | 3.65 | 3.36 | 3.50 | 3.50 | -4.63% | 8,250 |
| Dec 24, 2025 | 3.78 | 3.78 | 3.63 | 3.67 | 3.67 | -2.39% | 4,304 |
| Dec 23, 2025 | 4.02 | 4.07 | 3.76 | 3.76 | 3.76 | -8.29% | 11,117 |
| Dec 22, 2025 | 3.87 | 4.22 | 3.83 | 4.10 | 4.10 | 7.53% | 19,826 |
| Dec 19, 2025 | 3.83 | 3.94 | 3.81 | 3.81 | 3.81 | 0.08% | 2,035 |
| Dec 18, 2025 | 3.88 | 3.91 | 3.81 | 3.81 | 3.81 | -3.54% | 4,338 |
| Dec 17, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.36% | 2,130 |
| Dec 16, 2025 | 3.91 | 3.93 | 3.86 | 3.90 | 3.90 | -1.09% | 5,304 |
| Dec 15, 2025 | 4.04 | 4.04 | 3.92 | 3.94 | 3.94 | -3.90% | 3,567 |
| Dec 12, 2025 | 4.06 | 4.20 | 4.01 | 4.10 | 4.10 | -1.91% | 3,457 |
| Dec 11, 2025 | 4.24 | 4.31 | 4.12 | 4.18 | 4.18 | -1.65% | 9,422 |
| Dec 10, 2025 | 4.02 | 4.25 | 3.92 | 4.25 | 4.25 | 3.03% | 5,558 |
| Dec 9, 2025 | 4.30 | 4.30 | 3.75 | 4.13 | 4.13 | -4.29% | 25,223 |
| Dec 8, 2025 | 4.20 | 4.75 | 4.08 | 4.31 | 4.31 | 5.77% | 154,812 |
| Dec 5, 2025 | 3.70 | 4.14 | 3.70 | 4.08 | 4.08 | 10.43% | 25,586 |
| Dec 4, 2025 | 3.68 | 3.75 | 3.62 | 3.69 | 3.69 | -1.34% | 8,761 |