China Natural Resources, Inc. (CHNR)
NASDAQ: CHNR · Real-Time Price · USD
3.370
+0.010 (0.30%)
Mar 9, 2026, 2:12 PM EDT - Market open
China Natural Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.50 | 3.52 | 3.35 | 3.36 | - | - | 12,329 |
| Mar 6, 2026 | 3.44 | 3.60 | 3.31 | 3.36 | 3.36 | -1.35% | 22,055 |
| Mar 5, 2026 | 3.40 | 3.72 | 3.34 | 3.41 | 3.41 | -0.99% | 135,296 |
| Mar 4, 2026 | 3.57 | 3.57 | 3.37 | 3.44 | 3.44 | 1.78% | 7,749 |
| Mar 3, 2026 | 3.60 | 3.63 | 3.30 | 3.38 | 3.38 | -4.79% | 18,072 |
| Mar 2, 2026 | 3.19 | 3.93 | 3.19 | 3.55 | 3.55 | 9.91% | 154,237 |
| Feb 27, 2026 | 3.35 | 3.36 | 3.21 | 3.23 | 3.23 | -3.61% | 6,686 |
| Feb 26, 2026 | 3.43 | 3.50 | 3.34 | 3.35 | 3.35 | -1.44% | 2,598 |
| Feb 25, 2026 | 3.46 | 3.50 | 3.40 | 3.40 | 3.40 | -2.30% | 6,092 |
| Feb 24, 2026 | 3.53 | 3.58 | 3.40 | 3.48 | 3.48 | -3.06% | 4,570 |
| Feb 23, 2026 | 3.50 | 3.62 | 3.48 | 3.59 | 3.59 | 3.16% | 15,863 |
| Feb 20, 2026 | 3.65 | 4.19 | 3.38 | 3.48 | 3.48 | 2.05% | 118,986 |
| Feb 19, 2026 | 3.67 | 3.67 | 3.40 | 3.41 | 3.41 | 1.79% | 8,208 |
| Feb 18, 2026 | 3.36 | 3.49 | 3.35 | 3.35 | 3.35 | 2.76% | 1,067 |
| Feb 17, 2026 | 3.40 | 3.43 | 3.23 | 3.26 | 3.26 | -4.68% | 19,756 |
| Feb 13, 2026 | 3.54 | 3.62 | 3.42 | 3.42 | 3.42 | -2.56% | 11,384 |
| Feb 12, 2026 | 3.71 | 3.82 | 3.51 | 3.51 | 3.51 | -5.97% | 6,173 |
| Feb 11, 2026 | 3.73 | 3.83 | 3.61 | 3.73 | 3.73 | -0.98% | 2,444 |
| Feb 10, 2026 | 3.80 | 3.80 | 3.63 | 3.77 | 3.77 | 4.72% | 7,395 |
| Feb 9, 2026 | 3.73 | 3.73 | 3.53 | 3.60 | 3.60 | 0.56% | 15,239 |
| Feb 6, 2026 | 3.66 | 3.71 | 3.50 | 3.58 | 3.58 | -1.65% | 8,707 |
| Feb 5, 2026 | 3.84 | 3.84 | 3.54 | 3.64 | 3.64 | -4.46% | 36,735 |
| Feb 4, 2026 | 3.73 | 3.96 | 3.68 | 3.81 | 3.81 | -1.04% | 10,672 |
| Feb 3, 2026 | 4.08 | 4.13 | 3.85 | 3.85 | 3.85 | -7.34% | 26,971 |
| Feb 2, 2026 | 4.26 | 4.26 | 4.01 | 4.16 | 4.16 | -2.69% | 27,700 |
| Jan 30, 2026 | 4.11 | 4.39 | 4.11 | 4.27 | 4.27 | 0.71% | 25,886 |
| Jan 29, 2026 | 4.26 | 4.55 | 3.96 | 4.24 | 4.24 | -0.80% | 97,408 |
| Jan 28, 2026 | 4.13 | 4.32 | 3.81 | 4.27 | 4.27 | 7.93% | 184,024 |
| Jan 27, 2026 | 4.14 | 4.36 | 3.82 | 3.96 | 3.96 | -9.38% | 37,386 |
| Jan 26, 2026 | 4.33 | 4.47 | 4.04 | 4.37 | 4.37 | -0.68% | 37,713 |
| Jan 23, 2026 | 4.01 | 4.42 | 4.01 | 4.40 | 4.40 | 10.97% | 69,254 |
| Jan 22, 2026 | 3.77 | 4.03 | 3.70 | 3.97 | 3.97 | 5.73% | 53,901 |
| Jan 21, 2026 | 3.84 | 3.87 | 3.55 | 3.75 | 3.75 | -2.09% | 30,025 |
| Jan 20, 2026 | 4.06 | 4.06 | 3.78 | 3.83 | 3.83 | 0.60% | 28,723 |
| Jan 16, 2026 | 4.48 | 4.48 | 3.48 | 3.81 | 3.81 | -15.96% | 36,793 |
| Jan 15, 2026 | 3.83 | 5.70 | 3.83 | 4.53 | 4.53 | 13.25% | 181,640 |
| Jan 14, 2026 | 4.10 | 4.10 | 3.79 | 4.00 | 4.00 | -1.23% | 5,602 |
| Jan 13, 2026 | 3.75 | 4.05 | 3.75 | 4.05 | 4.05 | 8.84% | 24,883 |
| Jan 12, 2026 | 3.62 | 3.75 | 3.62 | 3.72 | 3.72 | 2.68% | 5,596 |
| Jan 9, 2026 | 3.68 | 3.68 | 3.62 | 3.62 | 3.62 | -2.16% | 1,422 |
| Jan 8, 2026 | 3.68 | 3.72 | 3.62 | 3.70 | 3.70 | 3.03% | 6,355 |
| Jan 7, 2026 | 3.72 | 3.72 | 3.55 | 3.60 | 3.60 | 3.01% | 5,646 |
| Jan 6, 2026 | 3.61 | 3.65 | 3.49 | 3.49 | 3.49 | -2.79% | 5,071 |
| Jan 5, 2026 | 3.48 | 3.64 | 3.43 | 3.59 | 3.59 | 1.99% | 4,539 |
| Jan 2, 2026 | 3.50 | 3.52 | 3.48 | 3.52 | 3.52 | -2.09% | 3,496 |
| Dec 31, 2025 | 3.73 | 3.82 | 3.50 | 3.60 | 3.60 | 0.28% | 12,788 |
| Dec 30, 2025 | 3.61 | 3.67 | 3.55 | 3.59 | 3.59 | 4.06% | 4,858 |
| Dec 29, 2025 | 3.56 | 3.56 | 3.45 | 3.45 | 3.45 | -1.57% | 5,954 |
| Dec 26, 2025 | 3.65 | 3.65 | 3.36 | 3.50 | 3.50 | -4.63% | 8,250 |
| Dec 24, 2025 | 3.78 | 3.78 | 3.63 | 3.67 | 3.67 | -2.39% | 4,304 |
| Dec 23, 2025 | 4.02 | 4.07 | 3.76 | 3.76 | 3.76 | -8.29% | 11,117 |
| Dec 22, 2025 | 3.87 | 4.22 | 3.83 | 4.10 | 4.10 | 7.53% | 19,826 |
| Dec 19, 2025 | 3.83 | 3.94 | 3.81 | 3.81 | 3.81 | 0.08% | 2,035 |
| Dec 18, 2025 | 3.88 | 3.91 | 3.81 | 3.81 | 3.81 | -3.54% | 4,338 |
| Dec 17, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.36% | 2,130 |
| Dec 16, 2025 | 3.91 | 3.93 | 3.86 | 3.90 | 3.90 | -1.09% | 5,304 |
| Dec 15, 2025 | 4.04 | 4.04 | 3.92 | 3.94 | 3.94 | -3.90% | 3,567 |
| Dec 12, 2025 | 4.06 | 4.20 | 4.01 | 4.10 | 4.10 | -1.91% | 3,457 |
| Dec 11, 2025 | 4.24 | 4.31 | 4.12 | 4.18 | 4.18 | -1.65% | 9,422 |
| Dec 10, 2025 | 4.02 | 4.25 | 3.92 | 4.25 | 4.25 | 3.03% | 5,558 |
| Dec 9, 2025 | 4.30 | 4.30 | 3.75 | 4.13 | 4.13 | -4.29% | 25,223 |
| Dec 8, 2025 | 4.20 | 4.75 | 4.08 | 4.31 | 4.31 | 5.77% | 154,812 |
| Dec 5, 2025 | 3.70 | 4.14 | 3.70 | 4.08 | 4.08 | 10.43% | 25,586 |
| Dec 4, 2025 | 3.68 | 3.75 | 3.62 | 3.69 | 3.69 | -1.34% | 8,761 |
| Dec 3, 2025 | 3.76 | 3.79 | 3.62 | 3.74 | 3.74 | 4.18% | 8,555 |
| Dec 2, 2025 | 3.71 | 3.85 | 3.59 | 3.59 | 3.59 | -3.75% | 18,109 |
| Dec 1, 2025 | 3.66 | 3.73 | 3.62 | 3.73 | 3.73 | 2.19% | 15,302 |
| Nov 28, 2025 | 3.58 | 3.65 | 3.54 | 3.65 | 3.65 | 1.67% | 3,925 |
| Nov 26, 2025 | 3.55 | 3.74 | 3.55 | 3.59 | 3.59 | 0.28% | 25,249 |
| Nov 25, 2025 | 3.32 | 3.68 | 3.32 | 3.58 | 3.58 | 7.19% | 14,449 |
| Nov 24, 2025 | 3.30 | 3.59 | 3.24 | 3.34 | 3.34 | 2.77% | 15,778 |
| Nov 21, 2025 | 3.26 | 3.43 | 3.21 | 3.25 | 3.25 | -5.52% | 11,951 |
| Nov 20, 2025 | 3.51 | 3.55 | 3.40 | 3.44 | 3.44 | -3.40% | 15,077 |
| Nov 19, 2025 | 3.56 | 3.85 | 3.51 | 3.56 | 3.56 | -1.90% | 7,781 |
| Nov 18, 2025 | 3.64 | 3.65 | 3.55 | 3.63 | 3.63 | -0.27% | 4,461 |
| Nov 17, 2025 | 3.81 | 3.81 | 3.64 | 3.64 | 3.64 | -3.60% | 2,920 |
| Nov 14, 2025 | 3.90 | 3.90 | 3.74 | 3.78 | 3.78 | -4.07% | 6,412 |
| Nov 13, 2025 | 4.00 | 4.00 | 3.77 | 3.94 | 3.94 | -0.35% | 5,750 |
| Nov 12, 2025 | 4.41 | 4.41 | 3.93 | 3.95 | 3.95 | -2.23% | 12,071 |
| Nov 11, 2025 | 4.05 | 4.20 | 3.96 | 4.04 | 4.04 | -2.18% | 14,388 |
| Nov 10, 2025 | 4.32 | 4.37 | 4.00 | 4.13 | 4.13 | -3.95% | 26,844 |
| Nov 7, 2025 | 4.40 | 4.40 | 4.14 | 4.30 | 4.30 | -3.59% | 22,558 |
| Nov 6, 2025 | 4.50 | 4.54 | 4.34 | 4.46 | 4.46 | 1.13% | 10,226 |
| Nov 5, 2025 | 4.55 | 4.71 | 4.38 | 4.41 | 4.41 | -4.34% | 7,311 |
| Nov 4, 2025 | 4.86 | 4.86 | 4.45 | 4.61 | 4.61 | -6.68% | 16,581 |
| Nov 3, 2025 | 5.44 | 5.50 | 4.90 | 4.94 | 4.94 | -11.94% | 17,550 |
| Oct 31, 2025 | 5.38 | 5.66 | 5.08 | 5.61 | 5.61 | 2.94% | 75,996 |
| Oct 30, 2025 | 5.60 | 5.79 | 5.00 | 5.45 | 5.45 | -3.71% | 33,035 |
| Oct 29, 2025 | 5.57 | 5.78 | 5.57 | 5.66 | 5.66 | 1.62% | 16,462 |
| Oct 28, 2025 | 5.89 | 6.14 | 5.20 | 5.57 | 5.57 | -4.79% | 38,996 |
| Oct 27, 2025 | 6.35 | 6.40 | 5.72 | 5.85 | 5.85 | -8.31% | 25,703 |
| Oct 24, 2025 | 6.19 | 6.42 | 6.06 | 6.38 | 6.38 | 0.16% | 79,258 |
| Oct 23, 2025 | 6.26 | 6.43 | 5.77 | 6.37 | 6.37 | 1.59% | 45,485 |
| Oct 22, 2025 | 6.00 | 6.32 | 5.80 | 6.27 | 6.27 | 1.46% | 47,971 |
| Oct 21, 2025 | 6.15 | 6.38 | 5.88 | 6.18 | 6.18 | -4.92% | 72,752 |
| Oct 20, 2025 | 6.33 | 6.59 | 5.82 | 6.50 | 6.50 | 9.43% | 420,167 |
| Oct 17, 2025 | 5.78 | 6.47 | 5.62 | 5.94 | 5.94 | -3.41% | 49,110 |
| Oct 16, 2025 | 6.60 | 6.94 | 6.12 | 6.15 | 6.15 | -9.96% | 54,780 |
| Oct 15, 2025 | 6.65 | 7.20 | 6.20 | 6.83 | 6.83 | -1.59% | 118,527 |
| Oct 14, 2025 | 6.85 | 8.05 | 6.70 | 6.94 | 6.94 | -3.21% | 511,956 |