China Natural Resources, Inc. (CHNR)
NASDAQ: CHNR · Real-Time Price · USD
4.620
-0.400 (-7.97%)
At close: Mar 27, 2026, 4:00 PM EDT
4.300
-0.320 (-6.93%)
After-hours: Mar 27, 2026, 7:56 PM EDT
China Natural Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.84 | 4.96 | 4.48 | 4.62 | 4.62 | -7.97% | 27,770 |
| Mar 26, 2026 | 5.15 | 5.34 | 4.91 | 5.02 | 5.02 | -6.69% | 55,523 |
| Mar 25, 2026 | 4.90 | 5.39 | 4.65 | 5.38 | 5.38 | 22.27% | 175,589 |
| Mar 24, 2026 | 4.39 | 5.40 | 4.39 | 4.40 | 4.40 | -4.76% | 180,007 |
| Mar 23, 2026 | 4.16 | 4.82 | 4.16 | 4.62 | 4.62 | 1.54% | 140,769 |
| Mar 20, 2026 | 4.13 | 4.72 | 3.90 | 4.55 | 4.55 | 4.36% | 582,361 |
| Mar 19, 2026 | 5.00 | 5.80 | 4.04 | 4.36 | 4.36 | 32.12% | 42,462,697 |
| Mar 18, 2026 | 3.44 | 3.44 | 3.30 | 3.30 | 3.30 | -1.49% | 7,065 |
| Mar 17, 2026 | 3.35 | 3.48 | 3.32 | 3.35 | 3.35 | -0.03% | 5,942 |
| Mar 16, 2026 | 3.31 | 3.60 | 3.18 | 3.35 | 3.35 | 0.48% | 51,192 |
| Mar 13, 2026 | 3.40 | 3.49 | 3.31 | 3.34 | 3.33 | -2.49% | 24,477 |
| Mar 12, 2026 | 3.44 | 3.49 | 3.37 | 3.42 | 3.42 | -2.15% | 9,768 |
| Mar 11, 2026 | 3.41 | 3.53 | 3.40 | 3.50 | 3.50 | 0.14% | 14,958 |
| Mar 10, 2026 | 3.33 | 3.92 | 3.28 | 3.49 | 3.49 | 3.56% | 184,571 |
| Mar 9, 2026 | 3.50 | 3.52 | 3.35 | 3.37 | 3.37 | 0.30% | 13,086 |
| Mar 6, 2026 | 3.44 | 3.60 | 3.31 | 3.36 | 3.36 | -1.35% | 22,055 |
| Mar 5, 2026 | 3.40 | 3.72 | 3.34 | 3.41 | 3.41 | -0.99% | 135,296 |
| Mar 4, 2026 | 3.57 | 3.57 | 3.37 | 3.44 | 3.44 | 1.78% | 7,749 |
| Mar 3, 2026 | 3.60 | 3.63 | 3.30 | 3.38 | 3.38 | -4.79% | 18,072 |
| Mar 2, 2026 | 3.19 | 3.93 | 3.19 | 3.55 | 3.55 | 9.91% | 154,237 |
| Feb 27, 2026 | 3.35 | 3.36 | 3.21 | 3.23 | 3.23 | -3.61% | 6,686 |
| Feb 26, 2026 | 3.43 | 3.50 | 3.34 | 3.35 | 3.35 | -1.44% | 2,598 |
| Feb 25, 2026 | 3.46 | 3.50 | 3.40 | 3.40 | 3.40 | -2.30% | 6,092 |
| Feb 24, 2026 | 3.53 | 3.58 | 3.40 | 3.48 | 3.48 | -3.06% | 4,570 |
| Feb 23, 2026 | 3.50 | 3.62 | 3.48 | 3.59 | 3.59 | 3.16% | 15,863 |
| Feb 20, 2026 | 3.65 | 4.19 | 3.38 | 3.48 | 3.48 | 2.05% | 118,986 |
| Feb 19, 2026 | 3.67 | 3.67 | 3.40 | 3.41 | 3.41 | 1.79% | 8,208 |
| Feb 18, 2026 | 3.36 | 3.49 | 3.35 | 3.35 | 3.35 | 2.76% | 1,067 |
| Feb 17, 2026 | 3.40 | 3.43 | 3.23 | 3.26 | 3.26 | -4.68% | 19,756 |
| 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 |