CHNR Historical Prices
China Natural Resources, Inc. · daily open, high, low, close & volume
Trading days
243
Period high
5.80
Period low
3.18
Period change
+1.30%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.65 | 3.89 | 3.65 | 3.83 | -1.92% | 6,397 |
| Nov 11, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | -0.76% | 255 |
| Nov 10, 2026 | 3.93 | 3.97 | 3.90 | 3.93 | -1.75% | 2,153 |
| Nov 9, 2026 | 3.91 | 4.00 | 3.91 | 4.00 | +0.76% | 1,577 |
| Nov 5, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | -0.75% | 576 |
| Nov 3, 2026 | 4.04 | 4.05 | 4.00 | 4.00 | +2.04% | 2,518 |
| Nov 2, 2026 | 3.96 | 4.13 | 3.92 | 3.92 | -1.41% | 3,275 |
| Oct 30, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | -2.79% | 818 |
| Oct 29, 2026 | 4.11 | 4.12 | 3.96 | 4.09 | +2.25% | 3,171 |
| Oct 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | -0.25% | 405 |
| Oct 27, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | +0.25% | 651 |
| Oct 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | +1.27% | 1,824 |
| Oct 23, 2026 | 4.02 | 4.12 | 3.93 | 3.95 | -3.66% | 3,172 |
| Oct 22, 2026 | 4.12 | 4.12 | 4.09 | 4.10 | +1.99% | 2,811 |
| Oct 21, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | +2.55% | 375 |
| Oct 20, 2026 | 4.05 | 4.12 | 3.90 | 3.92 | -2.97% | 937 |
| Oct 16, 2026 | 4.06 | 4.06 | 4.04 | 4.04 | +2.73% | 572 |
| Oct 14, 2026 | 3.90 | 3.93 | 3.90 | 3.93 | -2.65% | 593 |
| Oct 13, 2026 | 4.07 | 4.07 | 3.91 | 4.04 | +0.50% | 6,718 |
| Oct 12, 2026 | 4.10 | 4.10 | 3.90 | 4.02 | +0.75% | 8,710 |
| Oct 9, 2026 | 4.08 | 4.49 | 3.99 | 3.99 | +0.63% | 12,842 |
| Oct 8, 2026 | 3.89 | 4.07 | 3.85 | 3.96 | -3.06% | 5,398 |
| Oct 7, 2026 | 3.85 | 4.09 | 3.85 | 4.09 | +4.46% | 838 |
| Oct 6, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | +1.17% | 534 |
| Oct 5, 2026 | 3.93 | 3.93 | 3.87 | 3.87 | +0.26% | 2,371 |
| Oct 2, 2026 | 3.87 | 3.99 | 3.85 | 3.86 | -1.03% | 2,385 |
| Oct 1, 2026 | 3.92 | 3.92 | 3.82 | 3.90 | -2.26% | 6,856 |
| Sep 29, 2026 | 3.94 | 4.00 | 3.92 | 3.99 | +1.79% | 2,306 |
| Sep 28, 2026 | 3.92 | 4.06 | 3.92 | 3.92 | -3.92% | 4,612 |
| Sep 25, 2026 | 3.85 | 4.22 | 3.85 | 4.08 | +6.81% | 14,642 |
| Sep 24, 2026 | 4.00 | 4.10 | 3.82 | 3.82 | +0.26% | 6,097 |
| Sep 23, 2026 | 3.80 | 4.09 | 3.65 | 3.81 | +1.06% | 10,653 |
| Sep 22, 2026 | 3.90 | 4.00 | 3.73 | 3.77 | +1.19% | 7,452 |
| Sep 21, 2026 | 3.77 | 3.90 | 3.73 | 3.73 | -2.22% | 3,339 |
| Sep 18, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | -0.26% | 736 |
| Sep 17, 2026 | 3.90 | 4.05 | 3.70 | 3.82 | +2.96% | 1,656 |
| Sep 16, 2026 | 3.90 | 3.91 | 3.71 | 3.71 | -1.85% | 4,813 |
| Sep 15, 2026 | 3.86 | 3.86 | 3.78 | 3.78 | -1.56% | 1,219 |
| Sep 14, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | -3.59% | 400 |
| Sep 11, 2026 | 3.97 | 4.11 | 3.84 | 3.98 | +2.13% | 24,345 |
| Sep 9, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | -0.89% | 2,358 |
| Sep 8, 2026 | 3.82 | 3.94 | 3.82 | 3.94 | +0.64% | 1,198 |
| Sep 4, 2026 | 3.89 | 3.98 | 3.89 | 3.91 | -2.98% | 2,212 |
| Sep 3, 2026 | 3.82 | 4.03 | 3.82 | 4.03 | +3.33% | 1,574 |
| Sep 2, 2026 | 3.84 | 4.04 | 3.82 | 3.90 | -3.70% | 14,001 |
| Aug 31, 2026 | 3.95 | 4.05 | 3.95 | 4.05 | +0.00% | 2,824 |
| Aug 28, 2026 | 3.97 | 4.05 | 3.97 | 4.05 | -1.22% | 3,034 |
| Aug 27, 2026 | 3.96 | 4.10 | 3.96 | 4.10 | +1.49% | 761 |
| Aug 26, 2026 | 4.04 | 4.05 | 4.04 | 4.04 | -1.22% | 1,289 |
| Aug 25, 2026 | 4.09 | 4.21 | 3.95 | 4.09 | -3.31% | 4,255 |
| Aug 24, 2026 | 4.08 | 4.23 | 4.08 | 4.23 | +3.67% | 3,119 |
| Aug 21, 2026 | 4.39 | 4.39 | 4.08 | 4.08 | -4.45% | 1,023 |
| Aug 20, 2026 | 4.19 | 4.27 | 4.12 | 4.27 | +3.34% | 6,500 |
| Aug 19, 2026 | 4.11 | 4.13 | 4.11 | 4.13 | -0.91% | 2,623 |
| Aug 18, 2026 | 4.12 | 4.24 | 4.11 | 4.17 | +1.71% | 11,676 |
| Aug 17, 2026 | 4.16 | 4.16 | 3.95 | 4.10 | -1.68% | 8,735 |
| Aug 14, 2026 | 4.19 | 4.19 | 4.16 | 4.17 | +0.24% | 126,403 |
| Aug 13, 2026 | 4.08 | 4.19 | 4.04 | 4.16 | +1.96% | 7,337 |
| Aug 12, 2026 | 4.06 | 4.20 | 3.96 | 4.08 | +0.49% | 10,253 |
| Aug 11, 2026 | 4.11 | 4.29 | 4.05 | 4.06 | +2.27% | 15,359 |
| Aug 10, 2026 | 3.96 | 4.19 | 3.81 | 3.97 | -3.17% | 11,608 |
| Aug 7, 2026 | 4.08 | 4.26 | 3.93 | 4.10 | +7.89% | 24,569 |
| Aug 6, 2026 | 3.91 | 4.01 | 3.80 | 3.80 | -5.35% | 2,891 |
| Aug 5, 2026 | 3.79 | 4.05 | 3.75 | 4.01 | +7.79% | 7,959 |
| Aug 4, 2026 | 3.70 | 3.79 | 3.67 | 3.73 | +0.95% | 2,508 |
| Aug 3, 2026 | 3.74 | 3.74 | 3.68 | 3.69 | +1.93% | 2,612 |
| Jul 31, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | -2.87% | 716 |
| Jul 30, 2026 | 3.61 | 3.73 | 3.61 | 3.73 | +0.46% | 4,697 |
| Jul 29, 2026 | 3.61 | 3.82 | 3.57 | 3.71 | +2.70% | 8,492 |
| Jul 28, 2026 | 3.64 | 3.64 | 3.61 | 3.61 | -1.83% | 3,739 |
| Jul 27, 2026 | 3.70 | 3.79 | 3.68 | 3.68 | -5.76% | 7,581 |
| Jul 24, 2026 | 3.78 | 3.97 | 3.70 | 3.90 | +2.76% | 13,373 |
| Jul 23, 2026 | 3.86 | 4.00 | 3.80 | 3.80 | -7.09% | 11,521 |
| Jul 22, 2026 | 3.80 | 4.22 | 3.71 | 4.09 | +4.87% | 630,307 |
| Jul 21, 2026 | 3.59 | 3.92 | 3.59 | 3.90 | +7.73% | 21,759 |
| Jul 20, 2026 | 3.60 | 3.62 | 3.56 | 3.62 | +0.56% | 3,062 |
| Jul 17, 2026 | 3.72 | 3.74 | 3.60 | 3.60 | -3.49% | 4,503 |
| Jul 16, 2026 | 3.80 | 3.82 | 3.72 | 3.73 | -2.36% | 4,423 |
| Jul 15, 2026 | 3.82 | 3.82 | 3.72 | 3.82 | +1.60% | 1,193 |
| Jul 14, 2026 | 3.72 | 3.81 | 3.72 | 3.76 | -2.34% | 42,690 |
| Jul 13, 2026 | 3.77 | 3.85 | 3.74 | 3.85 | +0.00% | 2,933 |
| Jul 10, 2026 | 3.72 | 3.98 | 3.72 | 3.85 | +1.72% | 5,840 |
| Jul 9, 2026 | 3.77 | 3.79 | 3.77 | 3.79 | +1.47% | 887 |
| Jul 8, 2026 | 3.74 | 3.87 | 3.73 | 3.73 | -0.93% | 5,292 |
| Jul 7, 2026 | 3.66 | 3.82 | 3.66 | 3.77 | -1.95% | 4,320 |
| Jul 6, 2026 | 3.99 | 3.99 | 3.78 | 3.84 | -3.03% | 1,561 |
| Jul 2, 2026 | 3.77 | 3.99 | 3.76 | 3.96 | +1.67% | 5,554 |
| Jul 1, 2026 | 3.90 | 3.94 | 3.76 | 3.90 | +2.50% | 2,004 |
| Jun 30, 2026 | 3.93 | 4.11 | 3.74 | 3.80 | -6.63% | 3,625 |
| Jun 29, 2026 | 3.96 | 4.07 | 3.80 | 4.07 | +3.30% | 7,374 |
| Jun 26, 2026 | 3.80 | 3.94 | 3.69 | 3.94 | +2.87% | 5,668 |
| Jun 25, 2026 | 4.15 | 4.15 | 3.77 | 3.83 | -6.81% | 23,749 |
| Jun 24, 2026 | 4.05 | 4.11 | 3.94 | 4.11 | -1.67% | 5,448 |
| Jun 23, 2026 | 4.13 | 4.18 | 4.01 | 4.18 | -0.71% | 2,418 |
| Jun 22, 2026 | 4.23 | 4.23 | 3.96 | 4.21 | -2.09% | 13,058 |
| Jun 18, 2026 | 4.05 | 4.48 | 3.90 | 4.30 | +8.04% | 240,972 |
| Jun 17, 2026 | 3.96 | 3.98 | 3.78 | 3.98 | +1.02% | 7,616 |
| Jun 16, 2026 | 4.04 | 4.04 | 3.83 | 3.94 | -2.23% | 6,185 |
| Jun 15, 2026 | 3.70 | 4.32 | 3.70 | 4.03 | +8.33% | 56,118 |
| Jun 12, 2026 | 3.58 | 3.85 | 3.55 | 3.72 | +1.09% | 16,383 |
| Jun 11, 2026 | 3.96 | 3.96 | 3.60 | 3.68 | -2.13% | 37,228 |
| Jun 10, 2026 | 4.52 | 4.90 | 3.72 | 3.76 | -11.94% | 3,387,489 |
| Jun 9, 2026 | 4.15 | 4.56 | 4.15 | 4.27 | +0.23% | 39,397 |
| Jun 8, 2026 | 4.14 | 4.64 | 4.10 | 4.26 | +0.95% | 67,392 |
| Jun 5, 2026 | 4.48 | 4.48 | 4.03 | 4.22 | -9.64% | 23,135 |
| Jun 4, 2026 | 4.86 | 4.86 | 3.96 | 4.67 | +4.94% | 160,030 |
| Jun 3, 2026 | 4.10 | 4.49 | 4.05 | 4.45 | +9.49% | 545,084 |
| Jun 2, 2026 | 4.20 | 4.20 | 3.96 | 4.06 | -2.07% | 12,315 |
| Jun 1, 2026 | 4.09 | 4.30 | 4.09 | 4.15 | +1.59% | 9,754 |
| May 29, 2026 | 3.97 | 4.10 | 3.97 | 4.08 | +0.62% | 6,625 |
| May 28, 2026 | 4.08 | 4.08 | 3.99 | 4.06 | -0.25% | 1,872 |
| May 27, 2026 | 3.96 | 4.08 | 3.96 | 4.07 | +1.49% | 1,504 |
| May 26, 2026 | 4.02 | 4.16 | 4.01 | 4.01 | -1.23% | 1,477 |
| May 22, 2026 | 4.20 | 4.20 | 4.05 | 4.06 | -3.33% | 1,664 |
| May 21, 2026 | 4.15 | 4.20 | 4.07 | 4.20 | +1.33% | 7,160 |
| May 20, 2026 | 3.97 | 4.14 | 3.97 | 4.14 | +3.62% | 2,650 |
| May 19, 2026 | 4.00 | 4.10 | 4.00 | 4.00 | +0.25% | 14,812 |
| May 18, 2026 | 4.05 | 4.17 | 3.99 | 3.99 | -4.09% | 7,828 |
| May 15, 2026 | 4.55 | 4.72 | 3.91 | 4.16 | -5.24% | 45,183 |
| May 14, 2026 | 3.87 | 4.79 | 3.87 | 4.39 | +11.99% | 174,945 |
| May 13, 2026 | 4.00 | 4.00 | 3.90 | 3.92 | -2.00% | 5,425 |
| May 12, 2026 | 4.10 | 4.10 | 3.90 | 4.00 | -4.31% | 10,003 |
| May 11, 2026 | 4.30 | 4.30 | 4.06 | 4.18 | -2.79% | 9,718 |
| May 8, 2026 | 4.32 | 4.32 | 4.20 | 4.30 | +0.00% | 9,881 |
| May 7, 2026 | 4.30 | 4.30 | 4.27 | 4.30 | +2.14% | 3,983 |
| May 6, 2026 | 4.37 | 4.40 | 4.19 | 4.21 | -5.82% | 19,210 |
| May 5, 2026 | 4.24 | 4.47 | 4.10 | 4.47 | +4.20% | 24,023 |
| May 4, 2026 | 4.05 | 5.33 | 3.96 | 4.29 | +3.87% | 213,522 |
| May 1, 2026 | 4.01 | 4.13 | 4.01 | 4.13 | -0.24% | 4,138 |
| Apr 30, 2026 | 4.01 | 4.15 | 4.01 | 4.14 | +0.73% | 5,802 |
| Apr 29, 2026 | 4.05 | 4.11 | 4.00 | 4.11 | +0.74% | 1,090 |
| Apr 28, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | -0.85% | 677 |
| Apr 27, 2026 | 4.07 | 4.13 | 4.07 | 4.12 | -0.36% | 3,879 |
| Apr 24, 2026 | 4.08 | 4.13 | 4.07 | 4.13 | +0.24% | 1,856 |
| Apr 23, 2026 | 4.13 | 4.15 | 4.11 | 4.12 | -1.90% | 4,564 |
| Apr 22, 2026 | 4.19 | 4.28 | 4.06 | 4.20 | +3.42% | 3,172 |
| Apr 21, 2026 | 4.17 | 4.35 | 4.05 | 4.06 | -3.31% | 9,923 |
| Apr 20, 2026 | 3.97 | 4.20 | 3.95 | 4.20 | +3.70% | 10,285 |
| Apr 17, 2026 | 3.97 | 4.13 | 3.97 | 4.05 | +0.00% | 4,630 |
| Apr 16, 2026 | 3.77 | 4.05 | 3.77 | 4.05 | +2.79% | 6,347 |
| Apr 15, 2026 | 3.70 | 3.94 | 3.70 | 3.94 | +0.00% | 4,668 |
| Apr 14, 2026 | 3.95 | 4.02 | 3.71 | 3.94 | +0.25% | 8,598 |
| Apr 13, 2026 | 3.80 | 3.93 | 3.70 | 3.93 | +1.29% | 6,503 |
| Apr 10, 2026 | 3.68 | 3.90 | 3.68 | 3.88 | -0.51% | 2,947 |
| Apr 9, 2026 | 3.82 | 3.93 | 3.60 | 3.90 | +0.00% | 9,467 |
| Apr 8, 2026 | 3.78 | 3.97 | 3.78 | 3.90 | +1.04% | 4,113 |
| Apr 7, 2026 | 3.85 | 3.90 | 3.73 | 3.86 | -3.02% | 12,896 |
| Apr 6, 2026 | 3.96 | 3.98 | 3.85 | 3.98 | -1.49% | 3,599 |
| Apr 2, 2026 | 4.07 | 4.07 | 3.88 | 4.04 | -2.65% | 6,819 |
| Apr 1, 2026 | 4.04 | 4.29 | 4.00 | 4.15 | +1.97% | 25,398 |
| Mar 31, 2026 | 4.14 | 4.14 | 3.86 | 4.07 | -3.55% | 19,038 |
| Mar 30, 2026 | 4.35 | 4.41 | 4.04 | 4.22 | -8.66% | 11,718 |
| Mar 27, 2026 | 4.84 | 4.96 | 4.48 | 4.62 | -7.97% | 29,695 |
| Mar 26, 2026 | 5.15 | 5.34 | 4.91 | 5.02 | -6.69% | 56,143 |
| Mar 25, 2026 | 4.90 | 5.38 | 4.65 | 5.38 | +22.27% | 181,454 |
| Mar 24, 2026 | 4.39 | 5.40 | 4.39 | 4.40 | -4.76% | 183,362 |
| Mar 23, 2026 | 4.16 | 4.82 | 4.16 | 4.62 | +1.54% | 143,346 |
| Mar 20, 2026 | 4.13 | 4.72 | 3.90 | 4.55 | +4.36% | 608,113 |
| Mar 19, 2026 | 5.00 | 5.80 | 4.04 | 4.36 | +32.12% | 42,646,641 |
| Mar 18, 2026 | 3.44 | 3.44 | 3.30 | 3.30 | -1.49% | 7,246 |
| Mar 17, 2026 | 3.35 | 3.48 | 3.32 | 3.35 | -0.01% | 5,943 |
| Mar 16, 2026 | 3.31 | 3.60 | 3.18 | 3.35 | +0.47% | 51,834 |
| Mar 13, 2026 | 3.40 | 3.49 | 3.31 | 3.33 | -2.49% | 24,583 |
| Mar 12, 2026 | 3.44 | 3.49 | 3.37 | 3.42 | -2.15% | 10,721 |
| Mar 11, 2026 | 3.41 | 3.53 | 3.40 | 3.50 | +0.14% | 14,967 |
| Mar 10, 2026 | 3.33 | 3.92 | 3.28 | 3.49 | +3.56% | 189,787 |
| Mar 9, 2026 | 3.50 | 3.52 | 3.35 | 3.37 | +0.30% | 13,239 |
| Mar 6, 2026 | 3.44 | 3.60 | 3.31 | 3.36 | -1.36% | 22,067 |
| Mar 5, 2026 | 3.40 | 3.72 | 3.34 | 3.41 | -0.98% | 136,468 |
| Mar 4, 2026 | 3.57 | 3.57 | 3.37 | 3.44 | +1.78% | 54,483 |
| Mar 3, 2026 | 3.60 | 3.63 | 3.29 | 3.38 | -4.79% | 18,573 |
| Mar 2, 2026 | 3.19 | 3.93 | 3.19 | 3.55 | +9.91% | 155,010 |
| Feb 27, 2026 | 3.35 | 3.36 | 3.21 | 3.23 | -3.60% | 6,897 |
| Feb 26, 2026 | 3.43 | 3.50 | 3.34 | 3.35 | -1.45% | 2,608 |
| Feb 25, 2026 | 3.46 | 3.50 | 3.40 | 3.40 | -2.28% | 6,259 |
| Feb 24, 2026 | 3.53 | 3.58 | 3.40 | 3.48 | -3.08% | 5,171 |
| Feb 23, 2026 | 3.50 | 3.62 | 3.48 | 3.59 | +3.16% | 16,005 |
| Feb 20, 2026 | 3.65 | 4.19 | 3.38 | 3.48 | +2.05% | 119,763 |
| Feb 19, 2026 | 3.67 | 3.67 | 3.40 | 3.41 | +1.79% | 8,701 |
| Feb 18, 2026 | 3.36 | 3.49 | 3.35 | 3.35 | +2.76% | 1,078 |
| Feb 17, 2026 | 3.40 | 3.43 | 3.23 | 3.26 | -4.68% | 21,393 |
| Feb 13, 2026 | 3.54 | 3.62 | 3.42 | 3.42 | -2.56% | 11,508 |
| Feb 12, 2026 | 3.71 | 3.82 | 3.51 | 3.51 | -5.96% | 6,302 |
| Feb 11, 2026 | 3.73 | 3.83 | 3.61 | 3.73 | -0.99% | 2,475 |
| Feb 10, 2026 | 3.80 | 3.80 | 3.63 | 3.77 | +4.72% | 8,030 |
| Feb 9, 2026 | 3.73 | 3.73 | 3.53 | 3.60 | +0.56% | 15,377 |
| Feb 6, 2026 | 3.66 | 3.71 | 3.50 | 3.58 | -1.65% | 8,712 |
| Feb 5, 2026 | 3.84 | 3.84 | 3.54 | 3.64 | -4.46% | 37,931 |
| Feb 4, 2026 | 3.73 | 3.96 | 3.68 | 3.81 | -1.04% | 11,857 |
| Feb 3, 2026 | 4.08 | 4.13 | 3.85 | 3.85 | -7.34% | 29,752 |
| Feb 2, 2026 | 4.26 | 4.26 | 4.01 | 4.16 | -2.69% | 27,762 |
| Jan 30, 2026 | 4.11 | 4.39 | 4.11 | 4.27 | +0.71% | 25,897 |
| Jan 29, 2026 | 4.26 | 4.55 | 3.96 | 4.24 | -0.80% | 119,931 |
| Jan 28, 2026 | 4.13 | 4.32 | 3.81 | 4.27 | +7.93% | 235,676 |
| Jan 27, 2026 | 4.14 | 4.36 | 3.82 | 3.96 | -9.38% | 37,588 |
| Jan 26, 2026 | 4.33 | 4.47 | 4.04 | 4.37 | -0.68% | 38,360 |
| Jan 23, 2026 | 4.01 | 4.42 | 4.01 | 4.40 | +10.97% | 69,387 |
| Jan 22, 2026 | 3.77 | 4.03 | 3.70 | 3.96 | +5.73% | 72,857 |
| Jan 21, 2026 | 3.84 | 3.87 | 3.55 | 3.75 | -2.09% | 30,026 |
| Jan 20, 2026 | 4.06 | 4.06 | 3.77 | 3.83 | +0.60% | 28,723 |
| Jan 16, 2026 | 4.48 | 4.48 | 3.48 | 3.81 | -15.96% | 37,130 |
| Jan 15, 2026 | 3.83 | 5.70 | 3.83 | 4.53 | +13.25% | 181,929 |
| Jan 14, 2026 | 4.10 | 4.10 | 3.79 | 4.00 | -1.23% | 5,664 |
| Jan 13, 2026 | 3.75 | 4.05 | 3.75 | 4.05 | +8.84% | 24,947 |
| Jan 12, 2026 | 3.62 | 3.75 | 3.62 | 3.72 | +2.68% | 6,147 |
| Jan 9, 2026 | 3.68 | 3.68 | 3.62 | 3.62 | -2.16% | 1,923 |
| Jan 8, 2026 | 3.68 | 3.72 | 3.62 | 3.70 | +3.03% | 6,360 |
| Jan 7, 2026 | 3.72 | 3.72 | 3.55 | 3.60 | +3.01% | 5,646 |
| Jan 6, 2026 | 3.61 | 3.65 | 3.49 | 3.49 | -2.79% | 5,071 |
| Jan 5, 2026 | 3.48 | 3.64 | 3.43 | 3.59 | +1.99% | 4,741 |
| Jan 2, 2026 | 3.50 | 3.52 | 3.48 | 3.52 | -2.09% | 3,504 |
| Dec 31, 2025 | 3.73 | 3.82 | 3.50 | 3.60 | +0.28% | 12,931 |
| Dec 30, 2025 | 3.61 | 3.67 | 3.55 | 3.58 | +4.06% | 4,858 |
| Dec 29, 2025 | 3.56 | 3.56 | 3.45 | 3.45 | -1.57% | 5,954 |
| Dec 26, 2025 | 3.65 | 3.65 | 3.36 | 3.50 | -4.63% | 8,253 |
| Dec 24, 2025 | 3.78 | 3.78 | 3.63 | 3.67 | -2.39% | 4,304 |
| Dec 23, 2025 | 4.02 | 4.07 | 3.76 | 3.76 | -8.29% | 11,117 |
| Dec 22, 2025 | 3.86 | 4.22 | 3.83 | 4.10 | +7.54% | 19,826 |
| Dec 19, 2025 | 3.83 | 3.94 | 3.81 | 3.81 | +0.07% | 2,286 |
| Dec 18, 2025 | 3.88 | 3.91 | 3.81 | 3.81 | -3.54% | 4,338 |
| Dec 17, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | +1.37% | 2,130 |
| Dec 16, 2025 | 3.91 | 3.93 | 3.86 | 3.90 | -1.10% | 5,304 |
| Dec 15, 2025 | 4.04 | 4.04 | 3.92 | 3.94 | -3.90% | 3,567 |
| Dec 12, 2025 | 4.06 | 4.20 | 4.01 | 4.10 | -1.91% | 3,457 |
| Dec 11, 2025 | 4.24 | 4.31 | 4.12 | 4.18 | -1.65% | 9,423 |
| Dec 10, 2025 | 4.02 | 4.25 | 3.92 | 4.25 | +3.03% | 5,558 |
| Dec 9, 2025 | 4.30 | 4.30 | 3.75 | 4.13 | -4.29% | 25,237 |
| Dec 8, 2025 | 4.20 | 4.75 | 4.08 | 4.31 | +5.77% | 154,881 |
| Dec 5, 2025 | 3.70 | 4.14 | 3.69 | 4.08 | +10.43% | 31,622 |
| Dec 4, 2025 | 3.68 | 3.75 | 3.62 | 3.69 | -1.34% | 12,265 |
| Dec 3, 2025 | 3.76 | 3.79 | 3.62 | 3.74 | +4.18% | 8,590 |
| Dec 2, 2025 | 3.71 | 3.85 | 3.59 | 3.59 | -3.75% | 18,544 |
| Dec 1, 2025 | 3.66 | 3.73 | 3.62 | 3.73 | +2.19% | 15,826 |
| Nov 28, 2025 | 3.58 | 3.65 | 3.54 | 3.65 | +1.67% | 4,001 |
| Nov 26, 2025 | 3.55 | 3.74 | 3.55 | 3.59 | +0.28% | 25,249 |
| Nov 25, 2025 | 3.32 | 3.68 | 3.32 | 3.58 | +7.18% | 14,696 |
| Nov 24, 2025 | 3.30 | 3.58 | 3.24 | 3.34 | +2.77% | 15,778 |
| Nov 21, 2025 | 3.26 | 3.43 | 3.21 | 3.25 | -5.52% | 12,154 |
| Nov 20, 2025 | 3.51 | 3.55 | 3.40 | 3.44 | -3.39% | 15,077 |
| Nov 19, 2025 | 3.56 | 3.84 | 3.51 | 3.56 | -1.91% | 7,781 |
| Nov 18, 2025 | 3.64 | 3.65 | 3.55 | 3.63 | -0.27% | 4,461 |
| Nov 17, 2025 | 3.81 | 3.81 | 3.64 | 3.64 | -3.60% | 2,920 |
| Nov 14, 2025 | 3.90 | 3.90 | 3.74 | 3.78 | -4.06% | 6,412 |
Daily open, high, low, close and volume for China Natural Resources, Inc. (CHNR). Showing 243 trading days. Unadjusted prices.