China Natural Resources, Inc. (CHNR)
NASDAQ: CHNR · Real-Time Price · USD
5.70
+0.74 (14.83%)
At close: Oct 8, 2025, 4:00 PM EDT
5.00
-0.70 (-12.28%)
Pre-market: Oct 9, 2025, 5:00 AM EDT
China Natural Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 3.51 | 3.68 | 3.41 | 3.66 | 3.66 | 3.33% | 26,892 |
| Aug 18, 2025 | 3.56 | 3.56 | 3.42 | 3.54 | 3.54 | 1.72% | 1,975 |
| Aug 15, 2025 | 3.45 | 3.61 | 3.37 | 3.48 | 3.48 | -0.63% | 9,982 |
| Aug 14, 2025 | 3.48 | 3.66 | 3.36 | 3.50 | 3.50 | -4.05% | 21,559 |
| Aug 13, 2025 | 3.47 | 3.83 | 3.39 | 3.65 | 3.65 | 5.19% | 54,446 |
| Aug 12, 2025 | 3.23 | 3.53 | 3.16 | 3.47 | 3.47 | 5.44% | 8,401 |
| Aug 11, 2025 | 3.26 | 3.30 | 3.20 | 3.29 | 3.29 | -0.57% | 4,151 |
| Aug 8, 2025 | 3.31 | 3.32 | 3.25 | 3.31 | 3.31 | -2.36% | 7,088 |
| Aug 7, 2025 | 3.35 | 3.39 | 3.24 | 3.39 | 3.39 | 1.19% | 15,313 |
| Aug 6, 2025 | 3.49 | 3.49 | 3.20 | 3.35 | 3.35 | -6.42% | 24,784 |
| Aug 5, 2025 | 3.52 | 3.64 | 3.33 | 3.58 | 3.58 | 1.56% | 32,582 |
| Aug 4, 2025 | 3.34 | 3.67 | 3.27 | 3.53 | 3.53 | 3.68% | 123,160 |
| Aug 1, 2025 | 3.61 | 3.61 | 3.21 | 3.40 | 3.40 | -6.08% | 35,598 |
| Jul 31, 2025 | 3.75 | 3.76 | 3.62 | 3.62 | 3.62 | -6.70% | 19,904 |
| Jul 30, 2025 | 4.09 | 4.17 | 3.36 | 3.88 | 3.88 | -13.20% | 153,120 |