China Natural Resources, Inc. - Common Shares (CHNR)
4.5500
+0.1900 (4.36%)
NASDAQ · Last Trade: Mar 20th, 8:51 PM EDT
Historical Prices For China Natural Resources, Inc. - Common Shares (CHNR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 4.13 | 4.72 | 3.90 | 4.55 | 605,913 | 4.55 |
| 3/19/2026 | 5.00 | 5.80 | 4.04 | 4.36 | 42,619,241 | 4.36 |
| 3/18/2026 | 3.44 | 3.44 | 3.30 | 3.30 | 7,246 | 3.30 |
| 3/17/2026 | 3.35 | 3.48 | 3.32 | 3.35 | 5,943 | 3.35 |
| 3/16/2026 | 3.31 | 3.60 | 3.18 | 3.35 | 51,572 | 3.35 |
| 3/13/2026 | 3.40 | 3.49 | 3.31 | 3.33 | 24,583 | 3.33 |
| 3/12/2026 | 3.44 | 3.49 | 3.37 | 3.42 | 10,722 | 3.42 |
| 3/11/2026 | 3.41 | 3.53 | 3.40 | 3.50 | 14,967 | 3.50 |
| 3/10/2026 | 3.33 | 3.92 | 3.28 | 3.49 | 189,774 | 3.49 |
| 3/09/2026 | 3.50 | 3.52 | 3.35 | 3.37 | 13,239 | 3.37 |
| 3/06/2026 | 3.44 | 3.60 | 3.31 | 3.36 | 22,068 | 3.36 |
| 3/05/2026 | 3.40 | 3.72 | 3.34 | 3.41 | 136,211 | 3.41 |
| 3/04/2026 | 3.57 | 3.57 | 3.37 | 3.44 | 52,769 | 3.44 |
| 3/03/2026 | 3.60 | 3.63 | 3.29 | 3.38 | 18,568 | 3.38 |
| 3/02/2026 | 3.19 | 3.93 | 3.19 | 3.55 | 154,937 | 3.55 |
| 2/27/2026 | 3.35 | 3.36 | 3.21 | 3.23 | 6,897 | 3.23 |
| 2/26/2026 | 3.43 | 3.50 | 3.34 | 3.35 | 2,599 | 3.35 |
| 2/25/2026 | 3.46 | 3.50 | 3.40 | 3.40 | 6,158 | 3.40 |
| 2/24/2026 | 3.53 | 3.58 | 3.40 | 3.48 | 4,571 | 3.48 |
| 2/23/2026 | 3.50 | 3.62 | 3.48 | 3.59 | 15,905 | 3.59 |
| 2/20/2026 | 3.65 | 4.19 | 3.38 | 3.48 | 119,763 | 3.48 |
| 2/19/2026 | 3.67 | 3.67 | 3.40 | 3.41 | 8,208 | 3.41 |
| 2/18/2026 | 3.36 | 3.49 | 3.35 | 3.35 | 1,068 | 3.35 |
| 2/17/2026 | 3.40 | 3.43 | 3.23 | 3.26 | 20,341 | 3.26 |
| 2/13/2026 | 3.54 | 3.62 | 3.42 | 3.42 | 11,508 | 3.42 |
| 2/12/2026 | 3.71 | 3.82 | 3.51 | 3.51 | 6,242 | 3.51 |
| 2/11/2026 | 3.73 | 3.83 | 3.61 | 3.73 | 2,450 | 3.73 |
| 2/10/2026 | 3.80 | 3.80 | 3.63 | 3.77 | 8,006 | 3.77 |
| 2/09/2026 | 3.73 | 3.73 | 3.53 | 3.60 | 15,345 | 3.60 |
| 2/06/2026 | 3.66 | 3.71 | 3.50 | 3.58 | 8,712 | 3.58 |
| 2/05/2026 | 3.84 | 3.84 | 3.54 | 3.64 | 37,430 | 3.64 |
| 2/04/2026 | 3.73 | 3.96 | 3.68 | 3.81 | 11,857 | 3.81 |
| 2/03/2026 | 4.08 | 4.13 | 3.85 | 3.85 | 27,855 | 3.85 |
| 2/02/2026 | 4.26 | 4.26 | 4.01 | 4.16 | 27,712 | 4.16 |
| 1/30/2026 | 4.11 | 4.39 | 4.11 | 4.27 | 25,897 | 4.27 |
| 1/29/2026 | 4.26 | 4.55 | 3.96 | 4.24 | 117,578 | 4.24 |
| 1/28/2026 | 4.13 | 4.32 | 3.81 | 4.27 | 231,756 | 4.27 |
| 1/27/2026 | 4.14 | 4.36 | 3.82 | 3.96 | 37,588 | 3.96 |
| 1/26/2026 | 4.33 | 4.47 | 4.04 | 4.37 | 38,353 | 4.37 |
| 1/23/2026 | 4.01 | 4.42 | 4.01 | 4.40 | 69,387 | 4.40 |
| 1/22/2026 | 3.77 | 4.03 | 3.70 | 3.96 | 72,311 | 3.96 |
| 1/21/2026 | 3.84 | 3.87 | 3.55 | 3.75 | 30,026 | 3.75 |
| 1/20/2026 | 4.06 | 4.06 | 3.77 | 3.83 | 28,713 | 3.83 |
| 1/16/2026 | 4.48 | 4.48 | 3.48 | 3.81 | 37,130 | 3.81 |
| 1/15/2026 | 3.83 | 5.70 | 3.83 | 4.53 | 181,830 | 4.53 |
| 1/14/2026 | 4.10 | 4.10 | 3.79 | 4.00 | 5,603 | 4.00 |
| 1/13/2026 | 3.75 | 4.05 | 3.75 | 4.05 | 24,946 | 4.05 |
| 1/12/2026 | 3.62 | 3.75 | 3.62 | 3.72 | 5,646 | 3.72 |
| 1/09/2026 | 3.68 | 3.68 | 3.62 | 3.62 | 1,923 | 3.62 |
| 1/08/2026 | 3.68 | 3.72 | 3.62 | 3.70 | 6,355 | 3.70 |
| 1/07/2026 | 3.72 | 3.72 | 3.55 | 3.60 | 5,342 | 3.60 |
| 1/06/2026 | 3.61 | 3.65 | 3.49 | 3.49 | 4,965 | 3.49 |
| 1/05/2026 | 3.48 | 3.64 | 3.43 | 3.59 | 4,741 | 3.59 |
| 1/02/2026 | 3.50 | 3.52 | 3.48 | 3.52 | 3,504 | 3.52 |
| 12/31/2025 | 3.73 | 3.82 | 3.50 | 3.60 | 12,931 | 3.60 |
| 12/30/2025 | 3.61 | 3.67 | 3.55 | 3.58 | 4,857 | 3.58 |
| 12/29/2025 | 3.56 | 3.56 | 3.45 | 3.45 | 5,952 | 3.45 |
| 12/26/2025 | 3.65 | 3.65 | 3.36 | 3.50 | 8,253 | 3.50 |
| 12/24/2025 | 3.78 | 3.78 | 3.63 | 3.67 | 4,304 | 3.67 |
| 12/23/2025 | 4.02 | 4.07 | 3.76 | 3.76 | 11,111 | 3.76 |
| 12/22/2025 | 3.86 | 4.22 | 3.83 | 4.10 | 19,826 | 4.10 |