China Natural Resources Inc (CHNR) Historical Stock Data

0.56 ↑0.04 (6.73%)

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

Historical Data

In the past 30 trading days, CHNR is up 0.48% 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
2025-05-09	0.51	0.56	↑$0.05 (10.08%)	0.51	0.66	255.04K
2025-05-08	0.51	0.53	↑$0.01 (2.83%)	0.50	0.55	9.77K
2025-05-07	0.55	0.55	↓$0.00 (-0.09%)	0.50	0.55	12.26K
2025-05-06	0.53	0.55	↑$0.02 (4.10%)	0.53	0.55	6.59K
2025-05-05	0.55	0.53	↓$0.02 (-3.45%)	0.53	0.57	7.07K
2025-05-02	0.56	0.56	↑$0.00 (0.00%)	0.56	0.56	3.46K
2025-05-01	0.51	0.56	↑$0.06 (11.51%)	0.51	0.57	5.12K
2025-04-30	0.56	0.57	↑$0.01 (1.46%)	0.56	0.57	2.28K
2025-04-29	0.54	0.56	↑$0.02 (3.78%)	0.52	0.57	8.82K
2025-04-28	0.58	0.57	↓$0.01 (-2.40%)	0.50	0.59	6.38K
2025-04-25	0.57	0.55	↓$0.02 (-3.57%)	0.52	0.58	4.24K
2025-04-24	0.57	0.57	↓$0.00 (-0.04%)	0.56	0.58	4.35K
2025-04-23	0.57	0.57	↑$0.00 (0.09%)	0.53	0.57	9.24K
2025-04-22	0.47	0.54	↑$0.07 (14.89%)	0.47	0.56	12.97K
2025-04-21	0.52	0.47	↓$0.05 (-8.74%)	0.45	0.52	23.32K
2025-04-17	0.48	0.48	↑$0.00 (0.00%)	0.48	0.50	8.47K
2025-04-16	0.52	0.47	↓$0.05 (-9.29%)	0.47	0.52	8.16K
2025-04-15	0.50	0.49	↓$0.01 (-1.98%)	0.49	0.55	4.71K
2025-04-14	0.52	0.52	↓$0.00 (-0.48%)	0.49	0.54	35.53K
2025-04-11	0.50	0.54	↑$0.04 (7.37%)	0.50	0.54	6.39K
2025-04-10	0.49	0.52	↑$0.04 (7.70%)	0.49	0.53	12.29K
2025-04-09	0.50	0.50	↓$0.00 (-0.60%)	0.47	0.52	1.91K
2025-04-08	0.52	0.48	↓$0.04 (-7.69%)	0.45	0.53	21.43K
2025-04-07	0.53	0.52	↓$0.01 (-1.35%)	0.52	0.53	11.77K
2025-04-04	0.59	0.54	↓$0.05 (-8.22%)	0.53	0.60	33.94K
2025-04-03	0.58	0.58	↑$0.00 (0.02%)	0.58	0.58	13.84K
2025-04-02	0.59	0.58	↓$0.01 (-2.21%)	0.58	0.60	8.83K
2025-04-01	0.55	0.55	↑$0.00 (0.55%)	0.55	0.55	11.88K
2025-03-31	0.60	0.57	↓$0.03 (-4.70%)	0.57	0.60	7.24K
2025-03-28	0.57	0.60	↑$0.03 (4.86%)	0.55	0.62	18.38K