China Natural Resources, Inc. (CHNR)
NASDAQ: CHNR · Real-Time Price · USD
4.010
-0.005 (-0.12%)
Aug 6, 2026, 10:32 AM EDT - Market open
China Natural Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 3.70 | 4.32 | 3.70 | 4.03 | 4.03 | 8.33% | 56,117 |
| Jun 12, 2026 | 3.58 | 3.85 | 3.55 | 3.72 | 3.72 | 1.09% | 16,383 |
| Jun 11, 2026 | 3.96 | 3.96 | 3.60 | 3.68 | 3.68 | -2.13% | 37,228 |
| Jun 10, 2026 | 4.52 | 4.90 | 3.72 | 3.76 | 3.76 | -11.94% | 3,387,488 |
| Jun 9, 2026 | 4.15 | 4.56 | 4.15 | 4.27 | 4.27 | 0.23% | 39,396 |
| Jun 8, 2026 | 4.14 | 4.64 | 4.10 | 4.26 | 4.26 | 0.95% | 67,391 |
| Jun 5, 2026 | 4.48 | 4.48 | 4.03 | 4.22 | 4.22 | -9.64% | 23,135 |
| Jun 4, 2026 | 4.86 | 4.86 | 3.96 | 4.67 | 4.67 | 4.94% | 160,029 |
| Jun 3, 2026 | 4.10 | 4.49 | 4.05 | 4.45 | 4.45 | 9.49% | 545,083 |
| Jun 2, 2026 | 4.20 | 4.20 | 3.96 | 4.06 | 4.06 | -2.07% | 12,315 |
| Jun 1, 2026 | 4.10 | 4.30 | 4.10 | 4.15 | 4.15 | 1.59% | 9,754 |
| 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% | 1,871 |
| 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% | 1,476 |