China Natural Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2024	0.58	0.58	0.55	0.57	0.57	-1.76%	36,605
Aug 5, 2024	0.61	0.61	0.57	0.58	0.58	-6.44%	58,688
Aug 2, 2024	0.64	0.64	0.61	0.62	0.62	0.94%	15,821
Aug 1, 2024	0.63	0.64	0.61	0.61	0.61	-0.97%	23,148
Jul 31, 2024	0.63	0.65	0.62	0.62	0.62	-	27,088
Jul 30, 2024	0.69	0.69	0.62	0.62	0.62	-8.82%	95,191
Jul 29, 2024	0.68	0.69	0.65	0.68	0.68	-0.73%	92,480
Jul 26, 2024	0.68	0.70	0.66	0.69	0.69	-0.94%	25,816
Jul 25, 2024	0.71	0.72	0.68	0.69	0.69	-1.21%	21,276
Jul 24, 2024	0.73	0.74	0.69	0.70	0.70	-8.38%	62,045
Jul 23, 2024	0.76	0.76	0.73	0.76	0.76	0.53%	25,212
Jul 22, 2024	0.76	0.79	0.75	0.76	0.76	-1.30%	49,637
Jul 19, 2024	0.77	0.86	0.74	0.77	0.77	-0.56%	169,842
Jul 18, 2024	0.77	0.80	0.75	0.77	0.77	-0.72%	19,174
Jul 17, 2024	0.79	0.81	0.78	0.78	0.78	-0.64%	37,003
Jul 16, 2024	0.76	0.80	0.73	0.79	0.79	3.49%	44,722
Jul 15, 2024	0.77	0.78	0.73	0.76	0.76	-0.45%	45,849
Jul 12, 2024	0.76	0.79	0.75	0.76	0.76	-2.25%	72,376
Jul 11, 2024	0.75	0.82	0.73	0.78	0.78	1.22%	79,870
Jul 10, 2024	0.73	0.79	0.73	0.77	0.77	5.49%	26,729
Jul 9, 2024	0.71	0.75	0.71	0.73	0.73	-3.36%	62,258
Jul 8, 2024	0.75	0.79	0.73	0.76	0.76	1.25%	44,271
Jul 5, 2024	0.73	0.82	0.71	0.75	0.75	8.12%	115,052