China Natural Resources, Inc. (CHNR)
NASDAQ: CHNR · Real-Time Price · USD
4.040
-0.050 (-1.22%)
At close: Aug 26, 2026, 4:00 PM EDT
3.820
-0.220 (-5.45%)
After-hours: Aug 26, 2026, 5:57 PM EDT
China Natural Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.04 | 4.05 | 4.04 | 4.04 | 4.04 | -1.22% | 1,288 |
| Aug 25, 2026 | 4.09 | 4.21 | 3.95 | 4.09 | 4.09 | -3.31% | 4,254 |
| Aug 24, 2026 | 4.08 | 4.23 | 4.08 | 4.23 | 4.23 | 3.67% | 3,112 |
| Aug 21, 2026 | 4.39 | 4.39 | 4.08 | 4.08 | 4.08 | -4.45% | 951 |
| Aug 20, 2026 | 4.19 | 4.27 | 4.12 | 4.27 | 4.27 | 3.34% | 5,949 |
| Aug 19, 2026 | 4.11 | 4.13 | 4.11 | 4.13 | 4.13 | -0.91% | 2,537 |
| Aug 18, 2026 | 4.12 | 4.24 | 4.11 | 4.17 | 4.17 | 1.71% | 11,534 |
| Aug 17, 2026 | 4.16 | 4.16 | 3.95 | 4.10 | 4.10 | -1.68% | 8,625 |
| Aug 14, 2026 | 4.19 | 4.19 | 4.16 | 4.17 | 4.17 | 0.24% | 94,839 |
| Aug 13, 2026 | 4.08 | 4.19 | 4.05 | 4.16 | 4.16 | 1.96% | 7,312 |
| Aug 12, 2026 | 4.06 | 4.20 | 3.96 | 4.08 | 4.08 | 0.49% | 10,247 |
| Aug 11, 2026 | 4.11 | 4.29 | 4.05 | 4.06 | 4.06 | 2.27% | 14,826 |
| Aug 10, 2026 | 3.96 | 4.19 | 3.81 | 3.97 | 3.97 | -3.17% | 11,573 |
| Aug 7, 2026 | 4.08 | 4.26 | 3.93 | 4.10 | 4.10 | 7.89% | 24,024 |
| Aug 6, 2026 | 3.91 | 4.01 | 3.80 | 3.80 | 3.80 | -5.35% | 2,891 |
| Aug 5, 2026 | 3.79 | 4.05 | 3.75 | 4.02 | 4.02 | 7.79% | 7,928 |
| Aug 4, 2026 | 3.70 | 3.80 | 3.67 | 3.73 | 3.73 | 0.95% | 2,502 |
| Aug 3, 2026 | 3.74 | 3.74 | 3.68 | 3.69 | 3.69 | 1.93% | 2,611 |
| Jul 31, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.87% | 716 |
| Jul 30, 2026 | 3.61 | 3.73 | 3.61 | 3.73 | 3.73 | 0.46% | 4,694 |
| Jul 29, 2026 | 3.61 | 3.82 | 3.57 | 3.71 | 3.71 | 2.70% | 7,870 |
| Jul 28, 2026 | 3.64 | 3.64 | 3.61 | 3.61 | 3.61 | -1.83% | 3,734 |
| Jul 27, 2026 | 3.70 | 3.80 | 3.68 | 3.68 | 3.68 | -5.76% | 7,516 |
| Jul 24, 2026 | 3.78 | 3.97 | 3.70 | 3.91 | 3.91 | 2.76% | 12,567 |
| Jul 23, 2026 | 3.86 | 4.01 | 3.80 | 3.80 | 3.80 | -7.09% | 11,360 |
| Jul 22, 2026 | 3.80 | 4.22 | 3.71 | 4.09 | 4.09 | 4.87% | 623,911 |
| Jul 21, 2026 | 3.59 | 3.92 | 3.59 | 3.90 | 3.90 | 7.73% | 21,389 |
| Jul 20, 2026 | 3.60 | 3.62 | 3.56 | 3.62 | 3.62 | 0.56% | 2,947 |
| Jul 17, 2026 | 3.72 | 3.74 | 3.60 | 3.60 | 3.60 | -3.49% | 3,552 |
| Jul 16, 2026 | 3.80 | 3.82 | 3.72 | 3.73 | 3.73 | -2.36% | 4,423 |
| Jul 15, 2026 | 3.82 | 3.82 | 3.72 | 3.82 | 3.82 | 1.60% | 1,193 |
| Jul 14, 2026 | 3.72 | 3.81 | 3.72 | 3.76 | 3.76 | -2.34% | 42,592 |
| Jul 13, 2026 | 3.77 | 3.85 | 3.74 | 3.85 | 3.85 | - | 1,759 |
| Jul 10, 2026 | 3.72 | 3.98 | 3.72 | 3.85 | 3.85 | 1.72% | 5,840 |
| Jul 9, 2026 | 3.77 | 3.79 | 3.77 | 3.79 | 3.79 | 1.47% | 881 |
| Jul 8, 2026 | 3.74 | 3.87 | 3.73 | 3.73 | 3.73 | -0.93% | 5,292 |
| Jul 7, 2026 | 3.66 | 3.82 | 3.66 | 3.77 | 3.77 | -1.95% | 4,320 |
| Jul 6, 2026 | 3.99 | 3.99 | 3.78 | 3.84 | 3.84 | -3.03% | 1,560 |
| Jul 2, 2026 | 3.77 | 3.99 | 3.76 | 3.96 | 3.96 | 1.67% | 5,553 |
| Jul 1, 2026 | 3.90 | 3.94 | 3.76 | 3.90 | 3.90 | 2.50% | 2,004 |
| Jun 30, 2026 | 3.93 | 4.11 | 3.74 | 3.80 | 3.80 | -6.63% | 3,625 |
| Jun 29, 2026 | 3.96 | 4.07 | 3.80 | 4.07 | 4.07 | 3.30% | 7,374 |
| Jun 26, 2026 | 3.80 | 3.94 | 3.69 | 3.94 | 3.94 | 2.87% | 5,668 |
| Jun 25, 2026 | 4.15 | 4.15 | 3.77 | 3.83 | 3.83 | -6.81% | 23,748 |
| Jun 24, 2026 | 4.05 | 4.11 | 3.94 | 4.11 | 4.11 | -1.67% | 5,447 |
| Jun 23, 2026 | 4.14 | 4.18 | 4.01 | 4.18 | 4.18 | -0.71% | 2,417 |
| Jun 22, 2026 | 4.23 | 4.23 | 3.96 | 4.21 | 4.21 | -2.09% | 13,057 |
| Jun 18, 2026 | 4.05 | 4.48 | 3.90 | 4.30 | 4.30 | 8.04% | 240,971 |
| Jun 17, 2026 | 3.96 | 3.98 | 3.78 | 3.98 | 3.98 | 1.02% | 7,616 |
| Jun 16, 2026 | 4.04 | 4.04 | 3.83 | 3.94 | 3.94 | -2.23% | 6,185 |