China Natural Resources(CHNR)
$3.90-0.03 (-0.76%)
CHNR
China Natural Resources historical prices
$3.90
At close:-0.03 (-0.76%)
Want to see CHNR full AI Analyst Report?
China Natural Resources (CHNR) Historical Prices
118 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.76% | 249 | 0.04 |
| Nov 10, 2026 | 3.93 | 3.97 | 3.90 | 3.93 | 3.93 | -1.87% | 2,153 | 0.38 |
| Nov 09, 2026 | 3.91 | 4.00 | 3.91 | 4.00 | 4.00 | -0.12% | 1,577 | 0.27 |
| Nov 06, 2026 | 4.01 | 4.10 | 3.91 | 4.01 | 4.01 | +0.88% | 0 | 0.00 |
| Nov 05, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.75% | 576 | 0.09 |
| Nov 04, 2026 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 4.04 | 4.05 | 4.00 | 4.00 | 4.00 | +2.04% | 2,517 | 0.38 |
| Nov 02, 2026 | 3.96 | 4.13 | 3.92 | 3.92 | 3.92 | -1.38% | 3,275 | 0.49 |
| Oct 30, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.81% | 817 | 0.12 |
| Oct 29, 2026 | 4.11 | 4.12 | 3.96 | 4.09 | 4.09 | +2.25% | 3,156 | 0.47 |
| Oct 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.25% | 405 | 0.06 |
| Oct 27, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | +0.25% | 650 | 0.10 |
| Oct 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | +1.27% | 1,823 | 0.26 |
| Oct 23, 2026 | 4.02 | 4.12 | 3.93 | 3.95 | 3.95 | -3.66% | 3,172 | 0.46 |
| Oct 22, 2026 | 4.12 | 4.12 | 4.09 | 4.10 | 4.10 | +1.99% | 2,791 | 0.40 |
| Oct 21, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | +2.55% | 374 | 0.05 |
| Oct 20, 2026 | 4.05 | 4.12 | 3.90 | 3.92 | 3.92 | -2.24% | 937 | 0.13 |
| Oct 19, 2026 | 4.01 | 4.12 | 3.90 | 4.01 | 4.01 | -0.74% | 0 | 0.00 |
| Oct 16, 2026 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | -0.49% | 572 | 0.03 |
| Oct 15, 2026 | 4.06 | 4.22 | 3.90 | 4.06 | 4.06 | +3.26% | 0 | 0.00 |
| Oct 14, 2026 | 3.90 | 3.93 | 3.90 | 3.93 | 3.93 | -2.65% | 593 | 0.03 |
| Oct 13, 2026 | 4.07 | 4.07 | 3.91 | 4.04 | 4.04 | +0.47% | 6,718 | 0.38 |
| Oct 12, 2026 | 4.10 | 4.10 | 3.90 | 4.02 | 4.02 | +0.75% | 8,710 | 0.49 |
| Oct 09, 2026 | 4.08 | 4.49 | 3.99 | 3.99 | 3.99 | +0.63% | 12,842 | 0.71 |
| Oct 08, 2026 | 3.89 | 4.07 | 3.85 | 3.97 | 3.97 | -3.06% | 5,397 | 0.30 |
| Oct 07, 2026 | 3.85 | 4.09 | 3.85 | 4.09 | 4.09 | +4.47% | 837 | 0.05 |
| Oct 06, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | +1.16% | 534 | 0.03 |
| Oct 05, 2026 | 3.93 | 3.93 | 3.87 | 3.87 | 3.87 | +0.26% | 2,271 | 0.12 |
| Oct 02, 2026 | 3.87 | 3.99 | 3.85 | 3.86 | 3.86 | -1.03% | 2,385 | 0.13 |
| Oct 01, 2026 | 3.92 | 3.92 | 3.82 | 3.90 | 3.90 | -1.52% | 6,856 | 0.38 |
| Sep 30, 2026 | 3.96 | 4.00 | 3.92 | 3.96 | 3.96 | -0.75% | 0 | 0.00 |
| Sep 29, 2026 | 3.94 | 4.00 | 3.92 | 3.99 | 3.99 | +1.79% | 2,306 | 0.13 |
| Sep 28, 2026 | 3.92 | 4.06 | 3.92 | 3.92 | 3.92 | -3.92% | 4,612 | 0.25 |
| Sep 25, 2026 | 3.85 | 4.22 | 3.85 | 4.08 | 4.08 | +6.81% | 14,642 | 0.81 |
| Sep 24, 2026 | 4.00 | 4.10 | 3.82 | 3.82 | 3.82 | +0.26% | 6,097 | 0.34 |
| Sep 23, 2026 | 3.80 | 4.09 | 3.65 | 3.81 | 3.81 | +1.06% | 10,653 | 0.59 |
| Sep 22, 2026 | 3.90 | 4.00 | 3.73 | 3.77 | 3.77 | +1.21% | 7,451 | 0.41 |
| Sep 21, 2026 | 3.77 | 3.90 | 3.73 | 3.73 | 3.73 | -2.23% | 3,339 | 0.18 |
| Sep 18, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.26% | 736 | 0.04 |
| Sep 17, 2026 | 3.90 | 4.05 | 3.70 | 3.82 | 3.82 | +2.96% | 1,655 | 0.09 |
| Sep 16, 2026 | 3.90 | 3.91 | 3.71 | 3.71 | 3.71 | -1.85% | 4,813 | 0.22 |
| Sep 15, 2026 | 3.86 | 3.86 | 3.78 | 3.78 | 3.78 | -1.56% | 1,219 | 0.05 |
| Sep 14, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -3.59% | 400 | 0.02 |
| Sep 11, 2026 | 3.97 | 4.11 | 3.84 | 3.98 | 3.98 | +4.27% | 24,345 | 1.06 |
| Sep 10, 2026 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | -2.05% | 1,107 | 0.05 |
| Sep 09, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.89% | 2,358 | 0.10 |
| Sep 08, 2026 | 3.82 | 3.94 | 3.82 | 3.94 | 3.94 | +0.64% | 1,202 | 0.02 |
| Sep 07, 2026 | 3.89 | 3.98 | 3.89 | 3.91 | 3.91 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.89 | 3.98 | 3.89 | 3.91 | 3.91 | -2.98% | 2,212 | 0.03 |
| Sep 03, 2026 | 3.82 | 4.03 | 3.82 | 4.03 | 4.03 | +3.33% | 1,573 | 0.02 |
