China Natural Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	0.63	0.69	0.62	0.63	0.63	-4.53%	75,567
Dec 26, 2024	0.62	0.68	0.58	0.66	0.66	14.78%	170,004
Dec 24, 2024	0.56	0.58	0.56	0.58	0.58	2.01%	27,418
Dec 23, 2024	0.54	0.57	0.54	0.56	0.56	2.82%	12,346
Dec 20, 2024	0.56	0.57	0.54	0.55	0.55	-2.18%	18,147
Dec 19, 2024	0.57	0.58	0.55	0.56	0.56	-1.05%	7,939
Dec 18, 2024	0.57	0.58	0.55	0.57	0.57	0.86%	68,003
Dec 17, 2024	0.56	0.56	0.56	0.56	0.56	2.57%	9,564
Dec 16, 2024	0.57	0.57	0.54	0.55	0.55	-3.43%	30,027
Dec 13, 2024	0.56	0.59	0.56	0.57	0.57	-3.19%	23,065
Dec 12, 2024	0.58	0.60	0.57	0.59	0.59	2.61%	16,080
Dec 11, 2024	0.60	0.60	0.57	0.57	0.57	-9.20%	13,312
Dec 10, 2024	0.63	0.63	0.51	0.63	0.63	0.41%	169,223
Dec 9, 2024	0.59	0.63	0.59	0.63	0.63	3.27%	19,927
Dec 6, 2024	0.59	0.63	0.59	0.61	0.61	1.02%	14,511
Dec 5, 2024	0.62	0.64	0.59	0.60	0.60	-10.16%	94,624
Dec 4, 2024	0.66	0.67	0.63	0.67	0.67	-5.92%	78,997
Dec 3, 2024	0.64	0.77	0.64	0.71	0.71	11.37%	403,691
Dec 2, 2024	0.62	0.64	0.61	0.64	0.64	4.51%	9,770
Nov 29, 2024	0.63	0.63	0.59	0.61	0.61	-0.51%	38,269
Nov 27, 2024	0.61	0.61	0.61	0.61	0.61	-3.00%	2,185
Nov 26, 2024	0.61	0.65	0.60	0.63	0.63	3.53%	8,849
Nov 25, 2024	0.64	0.66	0.61	0.61	0.61	-3.14%	23,215
Nov 22, 2024	0.65	0.65	0.62	0.63	0.63	-2.43%	19,668
Nov 21, 2024	0.67	0.69	0.62	0.65	0.65	-2.61%	36,564
Nov 20, 2024	0.63	0.66	0.62	0.66	0.66	5.29%	16,741
Nov 19, 2024	0.67	0.67	0.63	0.63	0.63	0.17%	1,816
Nov 18, 2024	0.68	0.68	0.62	0.63	0.63	-1.72%	20,530
Nov 15, 2024	0.67	0.67	0.63	0.64	0.64	-0.02%	17,239
Nov 14, 2024	0.64	0.64	0.64	0.64	0.64	1.25%	1,598
Nov 13, 2024	0.62	0.67	0.62	0.63	0.63	-1.47%	11,172
Nov 12, 2024	0.63	0.68	0.63	0.64	0.64	-1.46%	13,326
Nov 11, 2024	0.69	0.69	0.64	0.65	0.65	-5.65%	9,925
Nov 8, 2024	0.69	0.72	0.64	0.69	0.69	-0.32%	50,816
Nov 7, 2024	0.64	0.73	0.63	0.69	0.69	8.19%	51,378
Nov 6, 2024	0.67	0.67	0.61	0.64	0.64	-1.69%	29,062
Nov 5, 2024	0.65	0.68	0.63	0.65	0.65	-4.01%	4,311
Nov 4, 2024	0.63	0.70	0.63	0.68	0.68	-0.74%	26,409
Nov 1, 2024	0.69	0.69	0.66	0.68	0.68	-0.90%	9,208
Oct 31, 2024	0.66	0.72	0.65	0.69	0.69	1.34%	42,604
Oct 30, 2024	0.69	0.70	0.65	0.68	0.68	2.94%	14,392
Oct 29, 2024	0.71	0.74	0.58	0.66	0.66	-9.62%	99,367
Oct 28, 2024	0.73	0.76	0.73	0.73	0.73	0.12%	16,225
Oct 25, 2024	0.72	0.76	0.71	0.73	0.73	0.01%	4,678
Oct 24, 2024	0.75	0.75	0.71	0.73	0.73	-1.28%	9,416
Oct 23, 2024	0.73	0.75	0.71	0.74	0.74	-1.17%	8,380
Oct 22, 2024	0.80	0.80	0.72	0.75	0.75	-5.37%	93,104
Oct 21, 2024	0.80	0.85	0.79	0.79	0.79	-3.73%	31,315
Oct 18, 2024	0.74	0.83	0.74	0.82	0.82	12.46%	87,145
Oct 17, 2024	0.73	0.78	0.73	0.73	0.73	-2.51%	26,624
Oct 16, 2024	0.70	0.76	0.70	0.75	0.75	7.32%	42,887
Oct 15, 2024	0.72	0.81	0.68	0.70	0.70	-4.54%	83,893
Oct 14, 2024	0.80	0.80	0.72	0.73	0.73	-9.52%	86,702
Oct 11, 2024	0.75	0.82	0.71	0.81	0.81	11.68%	205,088
Oct 10, 2024	0.77	0.77	0.68	0.72	0.72	-4.11%	83,713
Oct 9, 2024	0.78	0.81	0.74	0.75	0.75	-13.26%	103,263
Oct 8, 2024	0.93	0.93	0.82	0.87	0.87	-17.14%	330,640
Oct 7, 2024	0.75	1.13	0.75	1.05	1.05	45.83%	615,249
Oct 4, 2024	0.78	0.78	0.68	0.72	0.72	-7.69%	126,558
Oct 3, 2024	0.79	0.79	0.73	0.78	0.78	-2.30%	22,337
Oct 2, 2024	0.75	0.84	0.75	0.80	0.80	9.87%	148,811
Oct 1, 2024	0.78	0.78	0.72	0.73	0.73	-1.80%	52,412
Sep 30, 2024	0.75	0.92	0.74	0.74	0.74	-3.87%	291,263
Sep 27, 2024	0.72	0.83	0.70	0.77	0.77	8.42%	218,447
Sep 26, 2024	0.65	0.72	0.65	0.71	0.71	9.37%	202,449
Sep 25, 2024	0.68	0.68	0.60	0.65	0.65	-5.91%	55,612
Sep 24, 2024	0.63	0.70	0.62	0.69	0.69	13.36%	155,356
Sep 23, 2024	0.62	0.63	0.59	0.61	0.61	-0.23%	13,306
Sep 20, 2024	0.61	0.63	0.61	0.61	0.61	0.02%	7,190
Sep 19, 2024	0.62	0.63	0.61	0.61	0.61	-3.97%	20,048
Sep 18, 2024	0.63	0.64	0.62	0.64	0.64	-2.16%	14,372
Sep 17, 2024	0.63	0.69	0.63	0.65	0.65	-2.63%	27,186
Sep 16, 2024	0.67	0.71	0.61	0.67	0.67	3.19%	41,524
Sep 13, 2024	0.60	0.82	0.55	0.65	0.65	6.09%	596,063
Sep 12, 2024	0.72	0.74	0.58	0.61	0.61	-16.29%	276,891
Sep 11, 2024	0.60	0.77	0.58	0.73	0.73	27.64%	2,003,804
Sep 10, 2024	0.57	0.60	0.56	0.57	0.57	-	19,804
Sep 9, 2024	0.56	0.58	0.56	0.57	0.57	1.79%	16,558
Sep 6, 2024	0.58	0.58	0.56	0.56	0.56	-3.28%	5,841
Sep 5, 2024	0.56	0.58	0.55	0.58	0.58	1.78%	2,254
Sep 4, 2024	0.55	0.57	0.55	0.57	0.57	0.21%	8,617
Sep 3, 2024	0.60	0.60	0.57	0.57	0.57	0.48%	2,641
Aug 30, 2024	0.58	0.61	0.57	0.57	0.57	-2.69%	10,522
Aug 29, 2024	0.58	0.61	0.58	0.58	0.58	-3.28%	12,485
Aug 28, 2024	0.63	0.63	0.60	0.60	0.60	-3.96%	9,653
Aug 27, 2024	0.60	0.63	0.60	0.63	0.63	4.18%	9,626
Aug 26, 2024	0.63	0.63	0.59	0.60	0.60	-3.23%	7,274
Aug 23, 2024	0.63	0.63	0.61	0.62	0.62	-1.59%	18,788
Aug 22, 2024	0.62	0.63	0.59	0.63	0.63	4.97%	14,695
Aug 21, 2024	0.62	0.63	0.60	0.60	0.60	-4.90%	6,307
Aug 20, 2024	0.62	0.63	0.61	0.63	0.63	3.37%	12,208
Aug 19, 2024	0.61	0.61	0.60	0.61	0.61	0.69%	34,068
Aug 16, 2024	0.60	0.62	0.60	0.61	0.61	2.09%	15,737
Aug 15, 2024	0.61	0.61	0.59	0.59	0.59	-2.64%	6,462
Aug 14, 2024	0.62	0.62	0.61	0.61	0.61	-0.88%	6,393
Aug 13, 2024	0.61	0.62	0.61	0.62	0.62	0.07%	9,753
Aug 12, 2024	0.60	0.62	0.59	0.62	0.62	5.47%	5,120
Aug 9, 2024	0.58	0.59	0.58	0.58	0.58	0.83%	11,245
Aug 8, 2024	0.59	0.60	0.57	0.58	0.58	-2.81%	23,335
Aug 7, 2024	0.56	0.60	0.55	0.60	0.60	4.44%	28,679