China Natural Resources, Inc. (CHNR)
NASDAQ: CHNR · Real-Time Price · USD
3.950
-0.070 (-1.74%)
Oct 13, 2026, 12:18 PM EDT - Market open
China Natural Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 4.07 | 4.07 | 3.91 | 3.95 | 3.95 | -1.74% | 6,263 |
| Oct 12, 2026 | 4.10 | 4.10 | 3.90 | 4.02 | 4.02 | 0.75% | 8,692 |
| Oct 9, 2026 | 4.08 | 4.49 | 3.99 | 3.99 | 3.99 | 0.63% | 12,842 |
| Oct 8, 2026 | 3.89 | 4.07 | 3.85 | 3.97 | 3.97 | -3.06% | 5,337 |
| Oct 7, 2026 | 3.85 | 4.09 | 3.85 | 4.09 | 4.09 | 4.46% | 773 |
| Oct 6, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.17% | 534 |
| Oct 5, 2026 | 3.93 | 3.93 | 3.87 | 3.87 | 3.87 | 0.26% | 2,271 |
| Oct 2, 2026 | 3.87 | 3.99 | 3.85 | 3.86 | 3.86 | -1.03% | 2,385 |
| Oct 1, 2026 | 3.92 | 3.92 | 3.82 | 3.90 | 3.90 | -2.26% | 6,856 |
| Sep 29, 2026 | 3.94 | 4.00 | 3.92 | 3.99 | 3.99 | 1.79% | 2,306 |
| Sep 28, 2026 | 3.92 | 4.06 | 3.92 | 3.92 | 3.92 | -3.92% | 4,503 |
| Sep 25, 2026 | 3.85 | 4.22 | 3.85 | 4.08 | 4.08 | 6.81% | 12,616 |
| Sep 24, 2026 | 4.00 | 4.10 | 3.82 | 3.82 | 3.82 | 0.26% | 6,037 |
| Sep 23, 2026 | 3.80 | 4.09 | 3.65 | 3.81 | 3.81 | 1.06% | 9,721 |
| Sep 22, 2026 | 3.90 | 4.00 | 3.73 | 3.77 | 3.77 | 1.19% | 7,348 |
| Sep 21, 2026 | 3.77 | 3.90 | 3.73 | 3.73 | 3.73 | -2.22% | 3,115 |
| Sep 18, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.26% | 730 |
| Sep 17, 2026 | 3.90 | 4.05 | 3.70 | 3.82 | 3.82 | 2.96% | 1,655 |
| Sep 16, 2026 | 3.90 | 3.91 | 3.71 | 3.71 | 3.71 | -1.85% | 4,813 |
| Sep 15, 2026 | 3.86 | 3.86 | 3.78 | 3.78 | 3.78 | -1.56% | 1,219 |
| Sep 14, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -3.59% | 350 |
| Sep 11, 2026 | 3.97 | 4.11 | 3.84 | 3.98 | 3.98 | 4.27% | 24,345 |
| Sep 10, 2026 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | -2.05% | 1,107 |
| Sep 9, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.89% | 2,323 |
| Sep 8, 2026 | 3.82 | 3.94 | 3.82 | 3.94 | 3.94 | 0.64% | 1,196 |
| Sep 4, 2026 | 3.89 | 3.98 | 3.89 | 3.91 | 3.91 | -2.98% | 1,960 |
| Sep 3, 2026 | 3.82 | 4.03 | 3.82 | 4.03 | 4.03 | 3.33% | 1,573 |
| Sep 2, 2026 | 3.84 | 4.04 | 3.82 | 3.90 | 3.90 | -0.06% | 14,001 |
| Sep 1, 2026 | 3.92 | 3.93 | 3.90 | 3.90 | 3.90 | -3.64% | 5,226 |
| Aug 31, 2026 | 3.95 | 4.05 | 3.95 | 4.05 | 4.05 | - | 2,824 |
| Aug 28, 2026 | 3.97 | 4.05 | 3.97 | 4.05 | 4.05 | -1.22% | 3,033 |
| Aug 27, 2026 | 3.96 | 4.10 | 3.96 | 4.10 | 4.10 | 1.49% | 760 |
| Aug 26, 2026 | 4.04 | 4.05 | 4.04 | 4.04 | 4.04 | -1.22% | 1,289 |
| Aug 25, 2026 | 4.09 | 4.21 | 3.95 | 4.09 | 4.09 | -3.31% | 4,255 |
| Aug 24, 2026 | 4.08 | 4.23 | 4.08 | 4.23 | 4.23 | 3.67% | 3,119 |
| Aug 21, 2026 | 4.39 | 4.39 | 4.08 | 4.08 | 4.08 | -4.45% | 1,023 |
| Aug 20, 2026 | 4.19 | 4.27 | 4.12 | 4.27 | 4.27 | 3.34% | 6,499 |
| Aug 19, 2026 | 4.11 | 4.13 | 4.11 | 4.13 | 4.13 | -0.91% | 2,622 |
| Aug 18, 2026 | 4.12 | 4.24 | 4.11 | 4.17 | 4.17 | 1.71% | 11,676 |
| Aug 17, 2026 | 4.16 | 4.16 | 3.95 | 4.10 | 4.10 | -1.68% | 8,735 |
| Aug 14, 2026 | 4.19 | 4.19 | 4.16 | 4.17 | 4.17 | 0.24% | 126,403 |
| Aug 13, 2026 | 4.08 | 4.19 | 4.05 | 4.16 | 4.16 | 1.96% | 7,337 |
| Aug 12, 2026 | 4.06 | 4.20 | 3.96 | 4.08 | 4.08 | 0.49% | 10,253 |
| Aug 11, 2026 | 4.11 | 4.29 | 4.05 | 4.06 | 4.06 | 2.27% | 15,359 |
| Aug 10, 2026 | 3.96 | 4.19 | 3.81 | 3.97 | 3.97 | -3.17% | 11,608 |
| Aug 7, 2026 | 4.08 | 4.26 | 3.93 | 4.10 | 4.10 | 7.89% | 24,568 |
| 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% | 7,959 |
| Aug 4, 2026 | 3.70 | 3.80 | 3.67 | 3.73 | 3.73 | 0.95% | 2,507 |
| Aug 3, 2026 | 3.74 | 3.74 | 3.68 | 3.69 | 3.69 | 1.93% | 2,611 |