China Natural Resources, Inc. (CHNR)
NASDAQ: CHNR · Real-Time Price · USD
4.080
-0.035 (-0.85%)
At close: Apr 28, 2026, 4:00 PM EDT
4.130
+0.050 (1.23%)
After-hours: Apr 28, 2026, 4:00 PM EDT
China Natural Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.85% | 676 |
| Apr 27, 2026 | 4.07 | 4.13 | 4.07 | 4.12 | 4.12 | -0.36% | 3,941 |
| Apr 24, 2026 | 4.08 | 4.13 | 4.07 | 4.13 | 4.13 | 0.24% | 1,846 |
| Apr 23, 2026 | 4.14 | 4.15 | 4.11 | 4.12 | 4.12 | -1.90% | 4,563 |
| Apr 22, 2026 | 4.19 | 4.28 | 4.06 | 4.20 | 4.20 | 3.42% | 3,153 |
| Apr 21, 2026 | 4.17 | 4.35 | 4.05 | 4.06 | 4.06 | -3.31% | 9,886 |
| Apr 20, 2026 | 3.97 | 4.20 | 3.95 | 4.20 | 4.20 | 3.70% | 10,284 |
| Apr 17, 2026 | 3.97 | 4.14 | 3.97 | 4.05 | 4.05 | - | 4,443 |
| Apr 16, 2026 | 3.77 | 4.05 | 3.77 | 4.05 | 4.05 | 2.79% | 6,289 |
| Apr 15, 2026 | 3.70 | 3.94 | 3.70 | 3.94 | 3.94 | - | 4,615 |
| Apr 14, 2026 | 3.95 | 4.02 | 3.71 | 3.94 | 3.94 | 0.25% | 8,356 |
| Apr 13, 2026 | 3.80 | 3.93 | 3.70 | 3.93 | 3.93 | 1.29% | 6,503 |
| Apr 10, 2026 | 3.68 | 3.90 | 3.68 | 3.88 | 3.88 | -0.51% | 2,816 |
| Apr 9, 2026 | 3.82 | 3.93 | 3.60 | 3.90 | 3.90 | - | 9,466 |
| Apr 8, 2026 | 3.78 | 3.97 | 3.78 | 3.90 | 3.90 | 1.04% | 3,913 |
| Apr 7, 2026 | 3.85 | 3.90 | 3.73 | 3.86 | 3.86 | -3.02% | 12,638 |
| Apr 6, 2026 | 3.96 | 3.98 | 3.85 | 3.98 | 3.98 | -1.49% | 3,588 |
| Apr 2, 2026 | 4.07 | 4.07 | 3.88 | 4.04 | 4.04 | -2.65% | 6,817 |
| Apr 1, 2026 | 4.04 | 4.29 | 4.00 | 4.15 | 4.15 | 1.97% | 25,397 |
| Mar 31, 2026 | 4.14 | 4.14 | 3.86 | 4.07 | 4.07 | -3.55% | 18,916 |
| Mar 30, 2026 | 4.35 | 4.41 | 4.04 | 4.22 | 4.22 | -8.66% | 11,718 |
| Mar 27, 2026 | 4.84 | 4.96 | 4.48 | 4.62 | 4.62 | -7.97% | 27,770 |
| Mar 26, 2026 | 5.15 | 5.34 | 4.91 | 5.02 | 5.02 | -6.69% | 55,523 |
| Mar 25, 2026 | 4.90 | 5.39 | 4.65 | 5.38 | 5.38 | 22.27% | 175,589 |
| Mar 24, 2026 | 4.39 | 5.40 | 4.39 | 4.40 | 4.40 | -4.76% | 180,007 |
| Mar 23, 2026 | 4.16 | 4.82 | 4.16 | 4.62 | 4.62 | 1.54% | 140,769 |
| Mar 20, 2026 | 4.13 | 4.72 | 3.90 | 4.55 | 4.55 | 4.36% | 582,361 |
| Mar 19, 2026 | 5.00 | 5.80 | 4.04 | 4.36 | 4.36 | 32.12% | 42,462,697 |
| Mar 18, 2026 | 3.44 | 3.44 | 3.30 | 3.30 | 3.30 | -1.49% | 7,065 |
| Mar 17, 2026 | 3.35 | 3.48 | 3.32 | 3.35 | 3.35 | -0.03% | 5,942 |
| Mar 16, 2026 | 3.31 | 3.60 | 3.18 | 3.35 | 3.35 | 0.48% | 51,192 |
| Mar 13, 2026 | 3.40 | 3.49 | 3.31 | 3.34 | 3.33 | -2.49% | 24,477 |
| Mar 12, 2026 | 3.44 | 3.49 | 3.37 | 3.42 | 3.42 | -2.15% | 9,768 |
| Mar 11, 2026 | 3.41 | 3.53 | 3.40 | 3.50 | 3.50 | 0.14% | 14,958 |
| Mar 10, 2026 | 3.33 | 3.92 | 3.28 | 3.49 | 3.49 | 3.56% | 184,571 |
| Mar 9, 2026 | 3.50 | 3.52 | 3.35 | 3.37 | 3.37 | 0.30% | 13,086 |
| 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 |