China Natural Resources, Inc. (CHNR)
NASDAQ: CHNR · Real-Time Price · USD
4.220
-0.450 (-9.64%)
At close: Jun 5, 2026, 4:00 PM EDT
4.061
-0.159 (-3.78%)
After-hours: Jun 5, 2026, 7:53 PM EDT
China Natural Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.48 | 4.48 | 4.03 | 4.22 | 4.22 | -9.64% | 22,660 |
| Jun 4, 2026 | 4.86 | 4.86 | 3.96 | 4.67 | 4.67 | 4.94% | 153,566 |
| Jun 3, 2026 | 4.10 | 4.49 | 4.05 | 4.45 | 4.45 | 9.49% | 325,998 |
| Jun 2, 2026 | 4.20 | 4.20 | 3.96 | 4.06 | 4.06 | -2.07% | 12,218 |
| Jun 1, 2026 | 4.10 | 4.30 | 4.10 | 4.15 | 4.15 | 1.59% | 9,749 |
| May 29, 2026 | 3.97 | 4.10 | 3.97 | 4.09 | 4.09 | 0.62% | 6,624 |
| May 28, 2026 | 4.08 | 4.08 | 3.99 | 4.06 | 4.06 | -0.25% | 1,723 |
| May 27, 2026 | 3.96 | 4.08 | 3.96 | 4.07 | 4.07 | 1.49% | 1,503 |
| May 26, 2026 | 4.02 | 4.16 | 4.01 | 4.01 | 4.01 | -1.23% | 1,465 |
| May 22, 2026 | 4.20 | 4.20 | 4.06 | 4.06 | 4.06 | -3.33% | 1,663 |
| May 21, 2026 | 4.15 | 4.20 | 4.07 | 4.20 | 4.20 | 1.33% | 7,159 |
| May 20, 2026 | 3.97 | 4.15 | 3.97 | 4.15 | 4.15 | 3.62% | 2,650 |
| May 19, 2026 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | 0.25% | 14,812 |
| May 18, 2026 | 4.05 | 4.17 | 3.99 | 3.99 | 3.99 | -4.09% | 7,827 |
| May 15, 2026 | 4.55 | 4.72 | 3.91 | 4.16 | 4.16 | -5.24% | 45,183 |
| May 14, 2026 | 3.87 | 4.79 | 3.87 | 4.39 | 4.39 | 11.99% | 174,945 |
| May 13, 2026 | 4.00 | 4.00 | 3.90 | 3.92 | 3.92 | -2.00% | 5,425 |
| May 12, 2026 | 4.10 | 4.10 | 3.90 | 4.00 | 4.00 | -4.31% | 10,002 |
| May 11, 2026 | 4.30 | 4.30 | 4.06 | 4.18 | 4.18 | -2.79% | 9,718 |
| May 8, 2026 | 4.32 | 4.32 | 4.20 | 4.30 | 4.30 | - | 9,881 |
| May 7, 2026 | 4.30 | 4.30 | 4.27 | 4.30 | 4.30 | 2.14% | 3,982 |
| May 6, 2026 | 4.37 | 4.40 | 4.19 | 4.21 | 4.21 | -5.82% | 19,210 |
| May 5, 2026 | 4.24 | 4.47 | 4.10 | 4.47 | 4.47 | 4.20% | 24,022 |
| May 4, 2026 | 4.05 | 5.33 | 3.96 | 4.29 | 4.29 | 3.87% | 213,522 |
| May 1, 2026 | 4.01 | 4.13 | 4.01 | 4.13 | 4.13 | -0.24% | 4,138 |
| Apr 30, 2026 | 4.01 | 4.15 | 4.01 | 4.14 | 4.14 | 0.73% | 5,802 |
| Apr 29, 2026 | 4.05 | 4.11 | 4.00 | 4.11 | 4.11 | 0.74% | 1,089 |
| Apr 28, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.85% | 676 |
| Apr 27, 2026 | 4.07 | 4.13 | 4.07 | 4.12 | 4.12 | -0.36% | 3,941 |
| Apr 24, 2026 | 4.08 | 4.13 | 4.07 | 4.13 | 4.13 | 0.24% | 1,856 |
| Apr 23, 2026 | 4.14 | 4.15 | 4.11 | 4.12 | 4.12 | -1.90% | 4,563 |
| Apr 22, 2026 | 4.19 | 4.28 | 4.06 | 4.20 | 4.20 | 3.42% | 3,171 |
| Apr 21, 2026 | 4.17 | 4.35 | 4.05 | 4.06 | 4.06 | -3.31% | 9,923 |
| Apr 20, 2026 | 3.97 | 4.20 | 3.95 | 4.20 | 4.20 | 3.70% | 10,284 |
| Apr 17, 2026 | 3.97 | 4.14 | 3.97 | 4.05 | 4.05 | - | 4,630 |
| Apr 16, 2026 | 3.77 | 4.05 | 3.77 | 4.05 | 4.05 | 2.79% | 6,346 |
| Apr 15, 2026 | 3.70 | 3.94 | 3.70 | 3.94 | 3.94 | - | 4,668 |
| Apr 14, 2026 | 3.95 | 4.02 | 3.71 | 3.94 | 3.94 | 0.25% | 8,597 |
| Apr 13, 2026 | 3.80 | 3.93 | 3.70 | 3.93 | 3.93 | 1.29% | 6,503 |
| Apr 10, 2026 | 3.68 | 3.90 | 3.68 | 3.88 | 3.88 | -0.51% | 2,947 |
| Apr 9, 2026 | 3.82 | 3.93 | 3.60 | 3.90 | 3.90 | - | 9,466 |
| Apr 8, 2026 | 3.78 | 3.97 | 3.78 | 3.90 | 3.90 | 1.04% | 4,113 |
| Apr 7, 2026 | 3.85 | 3.90 | 3.73 | 3.86 | 3.86 | -3.02% | 12,895 |
| Apr 6, 2026 | 3.96 | 3.98 | 3.85 | 3.98 | 3.98 | -1.49% | 3,598 |
| Apr 2, 2026 | 4.07 | 4.07 | 3.88 | 4.04 | 4.04 | -2.65% | 6,818 |
| Apr 1, 2026 | 4.04 | 4.29 | 4.00 | 4.15 | 4.15 | 1.97% | 25,398 |
| Mar 31, 2026 | 4.14 | 4.14 | 3.86 | 4.07 | 4.07 | -3.55% | 19,037 |
| Mar 30, 2026 | 4.35 | 4.41 | 4.04 | 4.22 | 4.22 | -8.66% | 11,718 |
| Mar 27, 2026 | 4.84 | 4.96 | 4.48 | 4.62 | 4.62 | -7.97% | 29,694 |
| Mar 26, 2026 | 5.15 | 5.34 | 4.91 | 5.02 | 5.02 | -6.69% | 56,142 |