China Natural Resources, Inc. (CHNR)
NASDAQ: CHNR · Real-Time Price · USD
4.050
-0.113 (-2.71%)
At close: Jun 27, 2025, 4:00 PM
4.030
-0.020 (-0.49%)
After-hours: Jun 27, 2025, 6:27 PM EDT
China Natural Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.04 | 4.30 | 3.91 | 4.06 | 4.06 | -2.47% | 20,611 |
| Jun 26, 2025 | 4.03 | 4.19 | 3.87 | 4.16 | 4.16 | 5.13% | 66,226 |
| Jun 25, 2025 | 3.78 | 4.00 | 3.73 | 3.96 | 3.96 | 4.76% | 72,073 |
| Jun 24, 2025 | 3.72 | 3.88 | 3.72 | 3.78 | 3.78 | 1.89% | 6,661 |
| Jun 23, 2025 | 4.03 | 4.30 | 3.66 | 3.71 | 3.71 | -7.71% | 30,434 |
| Jun 20, 2025 | 4.33 | 4.54 | 3.93 | 4.02 | 4.02 | -2.02% | 21,561 |
| Jun 18, 2025 | 4.23 | 4.46 | 4.07 | 4.10 | 4.10 | -4.58% | 40,735 |
| Jun 17, 2025 | 3.95 | 4.40 | 3.83 | 4.30 | 4.30 | 5.65% | 56,360 |
| Jun 16, 2025 | 3.86 | 4.24 | 3.57 | 4.07 | 4.07 | 3.83% | 51,591 |
| Jun 13, 2025 | 4.06 | 4.80 | 3.83 | 3.92 | 3.92 | -15.52% | 122,012 |
| Jun 12, 2025 | 5.04 | 5.28 | 4.49 | 4.64 | 4.64 | -17.73% | 67,214 |
| Jun 11, 2025 | 4.40 | 7.18 | 4.24 | 5.64 | 5.64 | 25.89% | 1,213,556 |
| Jun 10, 2025 | 4.90 | 5.01 | 4.40 | 4.48 | 4.48 | -5.41% | 854,398 |
| Jun 9, 2025 | 4.74 | 4.90 | 4.67 | 4.74 | 4.74 | -0.13% | 356,876 |
| Jun 6, 2025 | 4.60 | 4.75 | 4.46 | 4.74 | 4.74 | 4.04% | 4,065 |
| Jun 5, 2025 | 4.46 | 4.60 | 4.38 | 4.56 | 4.56 | 7.50% | 5,705 |
| Jun 4, 2025 | 4.33 | 4.52 | 4.18 | 4.24 | 4.24 | -3.55% | 8,653 |
| Jun 3, 2025 | 4.48 | 4.48 | 4.16 | 4.40 | 4.40 | 4.59% | 1,343 |
| Jun 2, 2025 | 4.48 | 4.48 | 4.08 | 4.20 | 4.20 | -5.93% | 5,390 |
| May 30, 2025 | 4.56 | 4.64 | 4.35 | 4.47 | 4.47 | -0.09% | 2,769 |
| May 29, 2025 | 4.36 | 4.48 | 4.10 | 4.47 | 4.47 | 3.71% | 6,361 |
| May 28, 2025 | 4.58 | 4.64 | 4.00 | 4.31 | 4.31 | -8.45% | 8,237 |
| May 27, 2025 | 4.68 | 4.88 | 4.50 | 4.71 | 4.71 | 1.25% | 9,666 |
| May 23, 2025 | 4.47 | 4.80 | 4.26 | 4.65 | 4.65 | 9.51% | 12,594 |
| May 22, 2025 | 4.47 | 4.47 | 4.25 | 4.25 | 4.25 | -4.97% | 831 |
| May 21, 2025 | 4.47 | 4.47 | 4.24 | 4.47 | 4.47 | - | 1,137 |
| May 20, 2025 | 4.47 | 4.47 | 4.36 | 4.47 | 4.47 | - | 1,255 |
| May 19, 2025 | 4.72 | 4.72 | 4.44 | 4.47 | 4.47 | 0.25% | 2,188 |
| May 16, 2025 | 4.38 | 4.56 | 4.36 | 4.46 | 4.46 | 6.17% | 1,719 |
| May 15, 2025 | 4.30 | 4.56 | 4.20 | 4.20 | 4.20 | -2.33% | 1,545 |
| May 14, 2025 | 4.56 | 4.60 | 4.20 | 4.30 | 4.30 | -1.40% | 4,803 |
| May 13, 2025 | 4.17 | 4.36 | 4.09 | 4.36 | 4.36 | -2.66% | 6,759 |
| May 12, 2025 | 4.84 | 5.00 | 4.15 | 4.48 | 4.48 | -0.24% | 65,479 |
| May 9, 2025 | 4.08 | 5.25 | 4.08 | 4.49 | 4.49 | 6.73% | 31,930 |
| May 8, 2025 | 4.09 | 4.40 | 4.01 | 4.21 | 4.21 | -4.36% | 1,223 |
| May 7, 2025 | 4.40 | 4.40 | 4.00 | 4.40 | 4.40 | 0.18% | 1,533 |
| May 6, 2025 | 4.22 | 4.39 | 4.22 | 4.39 | 4.39 | 3.20% | 823 |
| May 5, 2025 | 4.41 | 4.53 | 4.26 | 4.26 | 4.26 | -5.67% | 884 |
| May 2, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 432 |
| May 1, 2025 | 4.05 | 4.54 | 4.05 | 4.51 | 4.51 | -0.75% | 639 |
| Apr 30, 2025 | 4.48 | 4.55 | 4.48 | 4.55 | 4.55 | 1.47% | 500 |
| Apr 29, 2025 | 4.32 | 4.56 | 4.17 | 4.48 | 4.48 | -1.75% | 1,102 |
| Apr 28, 2025 | 4.67 | 4.71 | 4.03 | 4.56 | 4.56 | 4.06% | 797 |
| Apr 25, 2025 | 4.54 | 4.66 | 4.13 | 4.38 | 4.38 | -3.44% | 530 |
| Apr 24, 2025 | 4.54 | 4.65 | 4.48 | 4.54 | 4.54 | -0.04% | 543 |
| Apr 23, 2025 | 4.54 | 4.54 | 4.28 | 4.54 | 4.54 | 5.09% | 1,154 |
| Apr 22, 2025 | 3.76 | 4.51 | 3.76 | 4.32 | 4.32 | 14.89% | 1,620 |
| Apr 21, 2025 | 4.12 | 4.17 | 3.61 | 3.76 | 3.76 | -2.08% | 2,915 |
| Apr 17, 2025 | 3.84 | 4.00 | 3.84 | 3.84 | 3.84 | 1.96% | 1,058 |
| Apr 16, 2025 | 4.15 | 4.15 | 3.76 | 3.77 | 3.77 | -3.95% | 1,020 |