China Natural Resources, Inc. (CHNR)
NASDAQ: CHNR · Real-Time Price · USD
3.595
+0.105 (3.01%)
Jan 7, 2026, 4:00 PM EST - Market closed
China Natural Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 3.72 | 3.72 | 3.55 | 3.60 | 3.60 | 3.01% | 5,646 |
| Jan 6, 2026 | 3.61 | 3.65 | 3.49 | 3.49 | 3.49 | -2.79% | 5,071 |
| Jan 5, 2026 | 3.48 | 3.64 | 3.43 | 3.59 | 3.59 | 1.99% | 4,539 |
| Jan 2, 2026 | 3.50 | 3.52 | 3.48 | 3.52 | 3.52 | -2.09% | 3,496 |
| Dec 31, 2025 | 3.73 | 3.82 | 3.50 | 3.60 | 3.60 | 0.28% | 12,788 |
| Dec 30, 2025 | 3.61 | 3.67 | 3.55 | 3.59 | 3.59 | 4.06% | 4,858 |
| Dec 29, 2025 | 3.56 | 3.56 | 3.45 | 3.45 | 3.45 | -1.57% | 5,954 |
| Dec 26, 2025 | 3.65 | 3.65 | 3.36 | 3.50 | 3.50 | -4.63% | 8,250 |
| Dec 24, 2025 | 3.78 | 3.78 | 3.63 | 3.67 | 3.67 | -2.39% | 4,304 |
| Dec 23, 2025 | 4.02 | 4.07 | 3.76 | 3.76 | 3.76 | -8.29% | 11,117 |
| Dec 22, 2025 | 3.87 | 4.22 | 3.83 | 4.10 | 4.10 | 7.53% | 19,826 |
| Dec 19, 2025 | 3.83 | 3.94 | 3.81 | 3.81 | 3.81 | 0.08% | 2,035 |
| Dec 18, 2025 | 3.88 | 3.91 | 3.81 | 3.81 | 3.81 | -3.54% | 4,338 |
| Dec 17, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.36% | 2,130 |
| Dec 16, 2025 | 3.91 | 3.93 | 3.86 | 3.90 | 3.90 | -1.09% | 5,304 |
| Dec 15, 2025 | 4.04 | 4.04 | 3.92 | 3.94 | 3.94 | -3.90% | 3,567 |
| Dec 12, 2025 | 4.06 | 4.20 | 4.01 | 4.10 | 4.10 | -1.91% | 3,457 |
| Dec 11, 2025 | 4.24 | 4.31 | 4.12 | 4.18 | 4.18 | -1.65% | 9,422 |
| Dec 10, 2025 | 4.02 | 4.25 | 3.92 | 4.25 | 4.25 | 3.03% | 5,558 |
| Dec 9, 2025 | 4.30 | 4.30 | 3.75 | 4.13 | 4.13 | -4.29% | 25,223 |
| Dec 8, 2025 | 4.20 | 4.75 | 4.08 | 4.31 | 4.31 | 5.77% | 154,812 |
| Dec 5, 2025 | 3.70 | 4.14 | 3.70 | 4.08 | 4.08 | 10.43% | 25,586 |
| Dec 4, 2025 | 3.68 | 3.75 | 3.62 | 3.69 | 3.69 | -1.34% | 8,761 |
| Dec 3, 2025 | 3.76 | 3.79 | 3.62 | 3.74 | 3.74 | 4.18% | 8,555 |
| Dec 2, 2025 | 3.71 | 3.85 | 3.59 | 3.59 | 3.59 | -3.75% | 18,109 |
| Dec 1, 2025 | 3.66 | 3.73 | 3.62 | 3.73 | 3.73 | 2.19% | 15,302 |
| Nov 28, 2025 | 3.58 | 3.65 | 3.54 | 3.65 | 3.65 | 1.67% | 3,925 |
| Nov 26, 2025 | 3.55 | 3.74 | 3.55 | 3.59 | 3.59 | 0.28% | 25,249 |
| Nov 25, 2025 | 3.32 | 3.68 | 3.32 | 3.58 | 3.58 | 7.19% | 14,449 |
| Nov 24, 2025 | 3.30 | 3.59 | 3.24 | 3.34 | 3.34 | 2.77% | 15,778 |
| Nov 21, 2025 | 3.26 | 3.43 | 3.21 | 3.25 | 3.25 | -5.52% | 11,951 |
| Nov 20, 2025 | 3.51 | 3.55 | 3.40 | 3.44 | 3.44 | -3.40% | 15,077 |
| Nov 19, 2025 | 3.56 | 3.85 | 3.51 | 3.56 | 3.56 | -1.90% | 7,781 |
| Nov 18, 2025 | 3.64 | 3.65 | 3.55 | 3.63 | 3.63 | -0.27% | 4,461 |
| Nov 17, 2025 | 3.81 | 3.81 | 3.64 | 3.64 | 3.64 | -3.60% | 2,920 |
| Nov 14, 2025 | 3.90 | 3.90 | 3.74 | 3.78 | 3.78 | -4.07% | 6,412 |
| Nov 13, 2025 | 4.00 | 4.00 | 3.77 | 3.94 | 3.94 | -0.35% | 5,750 |
| Nov 12, 2025 | 4.41 | 4.41 | 3.93 | 3.95 | 3.95 | -2.23% | 12,071 |
| Nov 11, 2025 | 4.05 | 4.20 | 3.96 | 4.04 | 4.04 | -2.18% | 14,388 |
| Nov 10, 2025 | 4.32 | 4.37 | 4.00 | 4.13 | 4.13 | -3.95% | 26,844 |
| Nov 7, 2025 | 4.40 | 4.40 | 4.14 | 4.30 | 4.30 | -3.59% | 22,558 |
| Nov 6, 2025 | 4.50 | 4.54 | 4.34 | 4.46 | 4.46 | 1.13% | 10,226 |
| Nov 5, 2025 | 4.55 | 4.71 | 4.38 | 4.41 | 4.41 | -4.34% | 7,311 |
| Nov 4, 2025 | 4.86 | 4.86 | 4.45 | 4.61 | 4.61 | -6.68% | 16,581 |
| Nov 3, 2025 | 5.44 | 5.50 | 4.90 | 4.94 | 4.94 | -11.94% | 17,550 |
| Oct 31, 2025 | 5.38 | 5.66 | 5.08 | 5.61 | 5.61 | 2.94% | 75,996 |
| Oct 30, 2025 | 5.60 | 5.79 | 5.00 | 5.45 | 5.45 | -3.71% | 33,035 |
| Oct 29, 2025 | 5.57 | 5.78 | 5.57 | 5.66 | 5.66 | 1.62% | 16,462 |
| Oct 28, 2025 | 5.89 | 6.14 | 5.20 | 5.57 | 5.57 | -4.79% | 38,996 |
| Oct 27, 2025 | 6.35 | 6.40 | 5.72 | 5.85 | 5.85 | -8.31% | 25,703 |