China Natural Resources, Inc. (CHNR)
NASDAQ: CHNR · Real-Time Price · USD
5.66
+0.09 (1.62%)
Oct 29, 2025, 4:00 PM EDT - Market closed
China Natural Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 5.57 | 5.78 | 5.57 | 5.66 | 5.66 | 1.62% | 16,462 |
| Oct 28, 2025 | 5.89 | 6.14 | 5.20 | 5.57 | 5.57 | -4.79% | 38,996 |
| Oct 27, 2025 | 6.35 | 6.40 | 5.72 | 5.85 | 5.85 | -8.31% | 25,703 |
| Oct 24, 2025 | 6.19 | 6.42 | 6.06 | 6.38 | 6.38 | 0.16% | 79,258 |
| Oct 23, 2025 | 6.26 | 6.43 | 5.77 | 6.37 | 6.37 | 1.59% | 45,485 |
| Oct 22, 2025 | 6.00 | 6.32 | 5.80 | 6.27 | 6.27 | 1.46% | 47,971 |
| Oct 21, 2025 | 6.15 | 6.38 | 5.88 | 6.18 | 6.18 | -4.92% | 72,752 |
| Oct 20, 2025 | 6.33 | 6.59 | 5.82 | 6.50 | 6.50 | 9.43% | 420,167 |
| Oct 17, 2025 | 5.78 | 6.47 | 5.62 | 5.94 | 5.94 | -3.41% | 49,110 |
| Oct 16, 2025 | 6.60 | 6.94 | 6.12 | 6.15 | 6.15 | -9.96% | 54,780 |
| Oct 15, 2025 | 6.65 | 7.20 | 6.20 | 6.83 | 6.83 | -1.59% | 118,527 |
| Oct 14, 2025 | 6.85 | 8.05 | 6.70 | 6.94 | 6.94 | -3.21% | 511,956 |
| Oct 13, 2025 | 6.48 | 8.20 | 5.98 | 7.17 | 7.17 | 44.06% | 16,845,945 |
| Oct 10, 2025 | 5.36 | 5.48 | 4.95 | 4.98 | 4.98 | -11.44% | 60,306 |
| Oct 9, 2025 | 5.17 | 5.63 | 5.16 | 5.62 | 5.62 | -1.40% | 116,888 |
| Oct 8, 2025 | 5.13 | 5.98 | 4.93 | 5.70 | 5.70 | 14.83% | 1,234,351 |
| Oct 7, 2025 | 4.80 | 5.18 | 4.80 | 4.96 | 4.96 | 0.89% | 34,978 |
| Oct 6, 2025 | 4.90 | 5.03 | 4.81 | 4.92 | 4.92 | -0.20% | 20,594 |
| Oct 3, 2025 | 5.05 | 5.14 | 4.88 | 4.93 | 4.93 | -2.74% | 20,421 |
| Oct 2, 2025 | 5.18 | 5.18 | 4.81 | 5.07 | 5.07 | 0.98% | 17,949 |
| Oct 1, 2025 | 5.24 | 5.24 | 4.95 | 5.02 | 5.02 | -0.10% | 8,555 |
| Sep 30, 2025 | 4.87 | 5.26 | 4.85 | 5.03 | 5.03 | 3.82% | 48,474 |
| Sep 29, 2025 | 4.85 | 5.15 | 4.80 | 4.84 | 4.84 | -1.22% | 40,918 |
| Sep 26, 2025 | 5.13 | 5.32 | 4.65 | 4.90 | 4.90 | - | 158,117 |
| Sep 25, 2025 | 4.41 | 6.70 | 4.41 | 4.90 | 4.90 | 7.46% | 2,094,271 |
| Sep 24, 2025 | 4.55 | 4.87 | 4.22 | 4.56 | 4.56 | -7.32% | 2,201,800 |
| Sep 23, 2025 | 4.76 | 5.04 | 4.76 | 4.92 | 4.92 | -3.53% | 11,557 |
| Sep 22, 2025 | 4.95 | 5.10 | 4.84 | 5.10 | 5.10 | 3.13% | 4,000 |
| Sep 19, 2025 | 4.75 | 5.10 | 4.67 | 4.95 | 4.95 | 0.92% | 30,805 |
| Sep 18, 2025 | 4.94 | 5.19 | 4.65 | 4.90 | 4.90 | -3.73% | 58,519 |
| Sep 17, 2025 | 4.86 | 5.20 | 4.85 | 5.09 | 5.09 | 1.11% | 43,266 |
| Sep 16, 2025 | 4.20 | 5.10 | 4.20 | 5.03 | 5.03 | 18.45% | 105,685 |
| Sep 15, 2025 | 4.18 | 4.30 | 4.09 | 4.25 | 4.25 | 2.16% | 22,388 |
| Sep 12, 2025 | 3.97 | 4.31 | 3.90 | 4.16 | 4.16 | 1.46% | 31,750 |
| Sep 11, 2025 | 3.90 | 4.36 | 3.87 | 4.10 | 4.10 | -18.00% | 616,622 |
| Sep 10, 2025 | 4.72 | 5.10 | 4.36 | 5.00 | 5.00 | 11.61% | 159,925 |
| Sep 9, 2025 | 4.48 | 4.70 | 4.15 | 4.48 | 4.48 | 4.67% | 85,937 |
| Sep 8, 2025 | 3.89 | 4.43 | 3.70 | 4.28 | 4.28 | 9.74% | 81,792 |
| Sep 5, 2025 | 3.88 | 3.97 | 3.77 | 3.90 | 3.90 | -2.72% | 6,299 |
| Sep 4, 2025 | 3.87 | 4.14 | 3.87 | 4.01 | 4.01 | -2.62% | 49,826 |
| Sep 3, 2025 | 3.74 | 4.24 | 3.73 | 4.12 | 4.12 | 8.77% | 71,128 |
| Sep 2, 2025 | 3.77 | 3.85 | 3.67 | 3.79 | 3.79 | 0.64% | 8,040 |
| Aug 29, 2025 | 3.75 | 3.76 | 3.57 | 3.76 | 3.76 | 0.29% | 610 |
| Aug 28, 2025 | 3.84 | 3.84 | 3.67 | 3.75 | 3.75 | -1.00% | 3,300 |
| Aug 27, 2025 | 3.83 | 3.86 | 3.68 | 3.79 | 3.79 | -2.32% | 17,088 |
| Aug 26, 2025 | 3.81 | 3.88 | 3.80 | 3.88 | 3.88 | 1.52% | 5,157 |
| Aug 25, 2025 | 3.64 | 3.82 | 3.64 | 3.82 | 3.82 | 3.24% | 12,055 |
| Aug 22, 2025 | 3.68 | 3.80 | 3.60 | 3.70 | 3.70 | 2.01% | 29,459 |
| Aug 21, 2025 | 3.64 | 3.64 | 3.60 | 3.63 | 3.63 | -0.36% | 1,781 |
| Aug 20, 2025 | 3.60 | 3.65 | 3.49 | 3.64 | 3.64 | -0.49% | 19,987 |