China Natural Resources, Inc. (CHNR)
NASDAQ: CHNR · Real-Time Price · USD
3.611
+0.109 (3.10%)
Aug 15, 2025, 9:56 AM - Market open
China Natural Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.48 | 3.66 | 3.36 | 3.50 | 3.50 | -4.05% | 21,528 |
| Aug 13, 2025 | 3.47 | 3.83 | 3.39 | 3.65 | 3.65 | 5.19% | 54,446 |
| Aug 12, 2025 | 3.23 | 3.53 | 3.16 | 3.47 | 3.47 | 5.44% | 8,401 |
| Aug 11, 2025 | 3.26 | 3.30 | 3.20 | 3.29 | 3.29 | -0.57% | 4,151 |
| Aug 8, 2025 | 3.31 | 3.32 | 3.25 | 3.31 | 3.31 | -2.36% | 7,088 |
| Aug 7, 2025 | 3.35 | 3.39 | 3.24 | 3.39 | 3.39 | 1.19% | 15,313 |
| Aug 6, 2025 | 3.49 | 3.49 | 3.20 | 3.35 | 3.35 | -6.42% | 24,784 |
| Aug 5, 2025 | 3.52 | 3.64 | 3.33 | 3.58 | 3.58 | 1.56% | 32,582 |
| Aug 4, 2025 | 3.34 | 3.67 | 3.27 | 3.53 | 3.53 | 3.68% | 123,160 |
| Aug 1, 2025 | 3.61 | 3.61 | 3.21 | 3.40 | 3.40 | -6.08% | 35,598 |
| Jul 31, 2025 | 3.75 | 3.76 | 3.62 | 3.62 | 3.62 | -6.70% | 19,904 |
| Jul 30, 2025 | 4.09 | 4.17 | 3.36 | 3.88 | 3.88 | -13.20% | 153,120 |
| Jul 29, 2025 | 4.17 | 4.73 | 3.99 | 4.47 | 4.47 | 5.42% | 908,475 |
| Jul 28, 2025 | 3.82 | 4.30 | 3.75 | 4.24 | 4.24 | 13.07% | 41,303 |
| Jul 25, 2025 | 3.79 | 3.87 | 3.67 | 3.75 | 3.75 | -0.53% | 8,852 |
| Jul 24, 2025 | 3.83 | 4.11 | 3.75 | 3.77 | 3.77 | -0.26% | 8,165 |
| Jul 23, 2025 | 3.99 | 3.99 | 3.64 | 3.78 | 3.78 | -3.57% | 16,947 |
| Jul 22, 2025 | 4.09 | 4.13 | 3.92 | 3.92 | 3.92 | -2.49% | 14,053 |
| Jul 21, 2025 | 3.78 | 4.14 | 3.78 | 4.02 | 4.02 | 4.96% | 31,821 |
| Jul 18, 2025 | 3.79 | 4.03 | 3.77 | 3.83 | 3.83 | -0.78% | 21,077 |
| Jul 17, 2025 | 3.79 | 4.15 | 3.76 | 3.86 | 3.86 | 1.85% | 60,655 |
| Jul 16, 2025 | 3.82 | 3.89 | 3.61 | 3.79 | 3.79 | -1.04% | 48,046 |
| Jul 15, 2025 | 3.74 | 3.90 | 3.71 | 3.83 | 3.83 | -1.79% | 82,938 |
| Jul 14, 2025 | 3.79 | 4.04 | 3.70 | 3.90 | 3.90 | 3.72% | 62,335 |
| Jul 11, 2025 | 3.69 | 3.80 | 3.63 | 3.76 | 3.76 | 1.62% | 64,739 |
| Jul 10, 2025 | 3.63 | 3.71 | 3.53 | 3.70 | 3.70 | 1.93% | 12,624 |
| Jul 9, 2025 | 3.41 | 3.66 | 3.36 | 3.63 | 3.63 | 5.34% | 25,312 |
| Jul 8, 2025 | 3.54 | 3.71 | 3.35 | 3.45 | 3.45 | -2.38% | 19,423 |
| Jul 7, 2025 | 3.67 | 3.67 | 3.53 | 3.53 | 3.53 | -4.08% | 11,924 |
| Jul 3, 2025 | 3.79 | 3.79 | 3.63 | 3.68 | 3.68 | -3.16% | 14,672 |
| Jul 2, 2025 | 3.91 | 3.93 | 3.73 | 3.80 | 3.80 | -3.31% | 23,980 |
| Jul 1, 2025 | 4.07 | 4.07 | 3.73 | 3.93 | 3.93 | -0.25% | 21,500 |
| Jun 30, 2025 | 4.00 | 4.00 | 3.87 | 3.94 | 3.94 | -2.96% | 9,135 |
| Jun 27, 2025 | 4.04 | 4.30 | 3.91 | 4.06 | 4.06 | -2.47% | 20,611 |
| Jun 26, 2025 | 4.03 | 4.19 | 3.87 | 4.16 | 4.16 | 5.13% | 66,226 |
| Jun 25, 2025 | 3.78 | 4.00 | 3.73 | 3.96 | 3.96 | 4.76% | 72,073 |
| Jun 24, 2025 | 3.72 | 3.88 | 3.72 | 3.78 | 3.78 | 1.89% | 6,661 |
| Jun 23, 2025 | 4.03 | 4.30 | 3.66 | 3.71 | 3.71 | -7.71% | 30,434 |
| Jun 20, 2025 | 4.33 | 4.54 | 3.93 | 4.02 | 4.02 | -2.02% | 21,561 |
| Jun 18, 2025 | 4.23 | 4.46 | 4.07 | 4.10 | 4.10 | -4.58% | 40,735 |
| Jun 17, 2025 | 3.95 | 4.40 | 3.83 | 4.30 | 4.30 | 5.65% | 56,360 |
| Jun 16, 2025 | 3.86 | 4.24 | 3.57 | 4.07 | 4.07 | 3.83% | 51,591 |
| Jun 13, 2025 | 4.06 | 4.80 | 3.83 | 3.92 | 3.92 | -15.52% | 122,012 |
| Jun 12, 2025 | 5.04 | 5.28 | 4.49 | 4.64 | 4.64 | -17.73% | 67,214 |
| Jun 11, 2025 | 4.40 | 7.18 | 4.24 | 5.64 | 5.64 | 25.89% | 1,213,556 |
| Jun 10, 2025 | 4.90 | 5.01 | 4.40 | 4.48 | 4.48 | -5.41% | 854,398 |
| Jun 9, 2025 | 4.74 | 4.90 | 4.67 | 4.74 | 4.74 | -0.13% | 356,876 |
| Jun 6, 2025 | 4.60 | 4.75 | 4.46 | 4.74 | 4.74 | 4.04% | 4,065 |
| Jun 5, 2025 | 4.46 | 4.60 | 4.38 | 4.56 | 4.56 | 7.50% | 5,705 |
| Jun 4, 2025 | 4.33 | 4.52 | 4.18 | 4.24 | 4.24 | -3.55% | 8,653 |