China Natural Resources I... (CHNR)
NASDAQ: CHNR
· Real-Time Price · USD
6.83
-0.11 (-1.59%)
At close: Oct 15, 2025, 3:59 PM
6.56
-3.95%
After-hours: Oct 15, 2025, 07:46 PM EDT
CHNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 6.85 | 8.05 | 6.70 | 6.94 | 6.94 | -3.21% | 500,692 |
| Oct 13, 2025 | 6.48 | 8.20 | 5.98 | 7.17 | 7.17 | 43.98% | 16,845,945 |
| Oct 10, 2025 | 5.36 | 5.48 | 4.95 | 4.98 | 4.98 | -11.39% | 60,306 |
| Oct 9, 2025 | 5.17 | 5.63 | 5.16 | 5.62 | 5.62 | -1.40% | 116,888 |
| Oct 8, 2025 | 5.13 | 5.98 | 4.93 | 5.70 | 5.70 | 14.92% | 1,234,400 |
| Oct 7, 2025 | 4.80 | 5.18 | 4.80 | 4.96 | 4.96 | 0.81% | 35,000 |
| Oct 6, 2025 | 4.90 | 5.03 | 4.81 | 4.92 | 4.92 | -0.20% | 20,594 |
| Oct 3, 2025 | 5.05 | 5.14 | 4.88 | 4.93 | 4.93 | -2.76% | 20,421 |
| Oct 2, 2025 | 5.18 | 5.18 | 4.81 | 5.07 | 5.07 | 1.00% | 17,949 |
| Oct 1, 2025 | 5.24 | 5.24 | 4.95 | 5.02 | 5.02 | -0.20% | 8,555 |
| Sep 30, 2025 | 4.87 | 5.26 | 4.85 | 5.03 | 5.03 | 3.93% | 48,474 |
| Sep 29, 2025 | 4.85 | 5.15 | 4.80 | 4.84 | 4.84 | -1.22% | 40,918 |
| Sep 26, 2025 | 5.13 | 5.32 | 4.65 | 4.90 | 4.90 | 0.00% | 158,117 |
| Sep 25, 2025 | 4.41 | 6.70 | 4.41 | 4.90 | 4.90 | 7.46% | 2,094,300 |
| Sep 24, 2025 | 4.55 | 4.87 | 4.22 | 4.56 | 4.56 | -7.32% | 2,201,800 |
| Sep 23, 2025 | 4.76 | 5.04 | 4.76 | 4.92 | 4.92 | -3.53% | 11,600 |
| Sep 22, 2025 | 4.95 | 5.10 | 4.84 | 5.10 | 5.10 | 3.03% | 4,000 |
| Sep 19, 2025 | 4.75 | 5.10 | 4.67 | 4.95 | 4.95 | 1.02% | 31,767 |
| Sep 18, 2025 | 4.94 | 5.19 | 4.65 | 4.90 | 4.90 | -3.73% | 58,519 |
| Sep 17, 2025 | 4.86 | 5.20 | 4.85 | 5.09 | 5.09 | 1.19% | 43,300 |
Page 1 of 136