China Natural Resources Inc (CHNR) Historical Stock Data

0.63 ↓0.02 (-2.43%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CHNR is down -0.33% a day on average. There have been 15 days where China Natural Resources Inc closed green and 15 days where CHNR closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	0.65	0.63	↓$0.02 (-2.43%)	0.62	0.65	19.67K
2024-11-21	0.67	0.65	↓$0.02 (-2.86%)	0.62	0.69	36.56K
2024-11-20	0.63	0.66	↑$0.03 (5.25%)	0.62	0.66	16.74K
2024-11-19	0.67	0.63	↓$0.04 (-5.46%)	0.63	0.67	1.82K
2024-11-18	0.68	0.63	↓$0.05 (-7.23%)	0.62	0.68	20.53K
2024-11-15	0.67	0.64	↓$0.03 (-4.41%)	0.63	0.67	17.24K
2024-11-14	0.64	0.64	↑$0.00 (0.63%)	0.64	0.64	1.60K
2024-11-13	0.62	0.63	↑$0.01 (1.94%)	0.62	0.67	11.17K
2024-11-12	0.63	0.64	↑$0.01 (1.55%)	0.63	0.68	13.33K
2024-11-11	0.69	0.65	↓$0.04 (-5.65%)	0.64	0.69	9.93K
2024-11-08	0.69	0.69	↑$0.00 (0.73%)	0.64	0.72	50.78K
2024-11-07	0.64	0.69	↑$0.06 (8.68%)	0.63	0.73	51.38K
2024-11-06	0.67	0.64	↓$0.03 (-4.36%)	0.61	0.67	28.80K
2024-11-05	0.65	0.65	↑$0.00 (0.11%)	0.63	0.68	4.31K
2024-11-04	0.63	0.68	↑$0.05 (7.74%)	0.63	0.70	26.41K
2024-11-01	0.69	0.68	↓$0.00 (-0.63%)	0.66	0.69	9.21K
2024-10-31	0.66	0.69	↑$0.03 (3.83%)	0.65	0.72	42.60K
2024-10-30	0.69	0.68	↓$0.00 (-0.72%)	0.65	0.70	14.39K
2024-10-29	0.71	0.66	↓$0.05 (-7.00%)	0.58	0.74	99.37K
2024-10-28	0.73	0.73	↑$0.00 (0.52%)	0.73	0.76	16.23K
2024-10-25	0.72	0.73	↑$0.01 (1.40%)	0.72	0.76	4.68K
2024-10-24	0.75	0.73	↓$0.02 (-2.80%)	0.71	0.75	9.42K
2024-10-23	0.73	0.74	↑$0.01 (1.89%)	0.71	0.75	8.38K
2024-10-22	0.80	0.75	↓$0.05 (-6.46%)	0.72	0.80	93.10K
2024-10-21	0.80	0.79	↓$0.00 (-0.54%)	0.79	0.85	31.32K
2024-10-18	0.74	0.82	↑$0.08 (10.97%)	0.74	0.83	87.15K
2024-10-17	0.73	0.73	↑$0.00 (0.03%)	0.73	0.78	26.62K
2024-10-16	0.70	0.75	↑$0.05 (7.01%)	0.70	0.76	42.89K
2024-10-15	0.72	0.70	↓$0.02 (-3.06%)	0.68	0.81	83.89K
2024-10-14	0.80	0.73	↓$0.07 (-8.60%)	0.72	0.80	86.68K