China Natural Resources Inc. (CHNR) Historical Stock Price Data | Complete Trading History - Stocknear

China Natural Resources I...

NASDAQ: CHNR · Real-Time Price · USD
4.72
-0.20 (-4.07%)
At close: Sep 24, 2025, 3:59 PM
4.45
-5.72%
Pre-market: Sep 25, 2025, 04:48 AM EDT

CHNR Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 24, 2025 4.68 4.87 4.22 4.56 4.56 -7.32% 2,183,616
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
Sep 16, 2025 4.20 5.10 4.20 5.03 5.03 18.35% 105,700
Sep 15, 2025 4.18 4.30 4.09 4.25 4.25 2.16% 22,388
Sep 12, 2025 3.97 4.31 3.90 4.16 4.16 1.46% 31,800
Sep 11, 2025 3.90 4.36 3.87 4.10 4.10 -18.00% 616,622
Sep 10, 2025 4.72 5.10 4.36 5.00 5.00 11.61% 159,925
Sep 9, 2025 4.48 4.70 4.15 4.48 4.48 4.67% 85,937
Sep 8, 2025 3.89 4.43 3.70 4.28 4.28 9.74% 81,800
Sep 5, 2025 3.88 3.97 3.77 3.90 3.90 -2.74% 6,300
Sep 4, 2025 3.87 4.14 3.87 4.01 4.01 -2.67% 49,826
Sep 3, 2025 3.74 4.24 3.73 4.12 4.12 8.71% 71,265
Sep 2, 2025 3.77 3.85 3.67 3.79 3.79 0.80% 8,040
Aug 29, 2025 3.75 3.76 3.57 3.76 3.76 0.27% 610
Aug 28, 2025 3.84 3.84 3.67 3.75 3.75 -1.06% 3,300
Aug 27, 2025 3.83 3.86 3.68 3.79 3.79 -2.32% 17,100