China Natural Resources I... (CHNR)
0.55
-0.04 (-6.78%)
At close: Apr 01, 2025, 2:18 PM
0.58
5.31%
After-hours: Apr 01, 2025, 07:56 PM EDT
China Natural Resources Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | -0.02 | -3.51% | 4,770 |
| Mar 31, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | -0.03 | -5.00% | 7,236 |
| Mar 28, 2025 | 0.57 | 0.62 | 0.55 | 0.60 | 0.00 | 0.00% | 18,400 |
| Mar 27, 2025 | 0.58 | 0.60 | 0.57 | 0.60 | 0.02 | 3.45% | 15,701 |
| Mar 26, 2025 | 0.55 | 0.58 | 0.54 | 0.58 | 0.01 | 1.75% | 7,780 |
| Mar 25, 2025 | 0.56 | 0.58 | 0.56 | 0.57 | -0.02 | -3.39% | 15,216 |
| Mar 24, 2025 | 0.58 | 0.59 | 0.56 | 0.59 | 0.01 | 1.72% | 19,800 |
| Mar 21, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.00 | 0.00% | 9,446 |
| Mar 20, 2025 | 0.55 | 0.59 | 0.55 | 0.58 | 0.02 | 3.57% | 17,541 |
| Mar 19, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | -0.01 | -1.75% | 19,800 |
| Mar 18, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.00 | 0.00% | 3,663 |
| Mar 17, 2025 | 0.54 | 0.57 | 0.53 | 0.57 | 0.01 | 1.79% | 10,749 |
| Mar 14, 2025 | 0.56 | 0.56 | 0.53 | 0.56 | 0.01 | 1.82% | 9,706 |
| Mar 13, 2025 | 0.53 | 0.58 | 0.52 | 0.55 | 0.02 | 3.77% | 80,620 |
| Mar 12, 2025 | 0.56 | 0.58 | 0.52 | 0.53 | -0.03 | -5.36% | 52,645 |
| Mar 11, 2025 | 0.54 | 0.56 | 0.53 | 0.56 | 0.02 | 3.70% | 10,446 |
| Mar 10, 2025 | 0.57 | 0.59 | 0.53 | 0.54 | -0.01 | -1.82% | 22,600 |
| Mar 7, 2025 | 0.55 | 0.58 | 0.53 | 0.55 | 0.02 | 3.77% | 14,300 |
| Mar 6, 2025 | 0.53 | 0.55 | 0.52 | 0.53 | 0.00 | 0.00% | 31,752 |
| Mar 5, 2025 | 0.58 | 0.58 | 0.53 | 0.53 | -0.01 | -1.85% | 6,400 |
| Mar 4, 2025 | 0.53 | 0.60 | 0.52 | 0.54 | -0.03 | -5.26% | 44,537 |
| Mar 3, 2025 | 0.56 | 0.60 | 0.53 | 0.57 | 0.01 | 1.79% | 46,200 |
| Feb 28, 2025 | 0.59 | 0.60 | 0.55 | 0.56 | -0.05 | -8.20% | 228,343 |
| Feb 27, 2025 | 0.60 | 0.61 | 0.57 | 0.61 | 0.02 | 3.39% | 73,934 |
| Feb 26, 2025 | 0.62 | 0.64 | 0.59 | 0.59 | -0.08 | -11.94% | 108,244 |
| Feb 25, 2025 | 0.59 | 0.70 | 0.58 | 0.67 | 0.06 | 9.84% | 676,415 |
| Feb 24, 2025 | 0.58 | 0.62 | 0.57 | 0.61 | 0.04 | 7.02% | 132,600 |
| Feb 21, 2025 | 0.58 | 0.59 | 0.57 | 0.57 | -0.01 | -1.72% | 454,248 |
| Feb 20, 2025 | 0.57 | 0.60 | 0.57 | 0.58 | 0.01 | 1.75% | 6,912 |
| Feb 19, 2025 | 0.60 | 0.60 | 0.56 | 0.57 | 0.00 | 0.00% | 11,545 |
| Feb 18, 2025 | 0.55 | 0.59 | 0.55 | 0.57 | 0.00 | 0.00% | 35,700 |
| Feb 14, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | -0.01 | -1.72% | 143,693 |
| Feb 13, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | -0.01 | -1.69% | 11,200 |
| Feb 12, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.01 | 1.72% | 11,992 |
| Feb 11, 2025 | 0.58 | 0.60 | 0.58 | 0.58 | 0.00 | 0.00% | 10,300 |
| Feb 10, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | -0.01 | -1.69% | 30,100 |
| Feb 7, 2025 | 0.58 | 0.62 | 0.58 | 0.59 | 0.01 | 1.72% | 118,100 |
| Feb 6, 2025 | 0.57 | 0.59 | 0.57 | 0.58 | -0.01 | -1.69% | 6,071 |
| Feb 5, 2025 | 0.57 | 0.60 | 0.57 | 0.59 | 0.01 | 1.72% | 12,886 |
| Feb 4, 2025 | 0.60 | 0.62 | 0.57 | 0.58 | -0.02 | -3.33% | 31,733 |
| Feb 3, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | -0.01 | -1.64% | 58,002 |
| Jan 31, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | -0.01 | -1.61% | 29,056 |
| Jan 30, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.02 | 3.33% | 28,100 |
| Jan 29, 2025 | 0.62 | 0.63 | 0.60 | 0.60 | -0.03 | -4.76% | 21,426 |
| Jan 28, 2025 | 0.67 | 0.67 | 0.61 | 0.63 | -0.03 | -4.55% | 61,146 |
| Jan 27, 2025 | 0.62 | 0.68 | 0.61 | 0.66 | 0.06 | 10.00% | 189,500 |
| Jan 24, 2025 | 0.60 | 0.62 | 0.58 | 0.60 | 0.00 | 0.00% | 55,409 |
| Jan 23, 2025 | 0.58 | 0.61 | 0.58 | 0.60 | 0.01 | 1.69% | 42,110 |
| Jan 22, 2025 | 0.61 | 0.62 | 0.58 | 0.59 | -0.05 | -7.81% | 74,900 |
| Jan 21, 2025 | 0.60 | 0.64 | 0.58 | 0.64 | 0.02 | 3.23% | 90,718 |