China Natural Resources, Inc. CHNR
3.75 USD -0.06 (-1.57%)
Regular-session close
3.83 +0.07 +2.00%
After hours · Nov 13, 4:00 PM ET
3.65 Day range 3.89
3.23 52-week range 5.38
- YTD
- +4.17%
- 1 year
- -4.82%
CHNR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 3.65 | 3.89 | 3.65 | 3.83 | -0.07 | -1.79% | 6,400 |
| Nov 11, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | -0.03 | -0.76% | 200 |
| Nov 10, 2026 | 3.93 | 3.97 | 3.90 | 3.93 | -0.07 | -1.75% | 2,200 |
| Nov 9, 2026 | 3.91 | 4.00 | 3.91 | 4.00 | +0.03 | +0.76% | 1,600 |
| Nov 6, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | -0.03 | -0.75% | 600 |
| Nov 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 4.04 | 4.05 | 4.00 | 4.00 | +0.08 | +2.04% | 2,500 |
| Nov 2, 2026 | 3.96 | 4.13 | 3.92 | 3.92 | -0.06 | -1.51% | 3,300 |
| Oct 30, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | -0.11 | -2.69% | 800 |
| Oct 29, 2026 | 4.11 | 4.12 | 3.96 | 4.09 | +0.09 | +2.25% | 3,200 |
| Oct 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | -0.01 | -0.25% | 400 |
| Oct 27, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | +0.01 | +0.25% | 700 |
| Oct 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | +0.05 | +1.27% | 1,800 |
| Oct 23, 2026 | 4.02 | 4.12 | 3.93 | 3.95 | -0.15 | -3.66% | 3,200 |
| Oct 22, 2026 | 4.12 | 4.12 | 4.09 | 4.10 | +0.08 | +1.99% | 2,800 |
| Oct 21, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | +0.10 | +2.55% | 400 |
| Oct 20, 2026 | 4.05 | 4.12 | 3.90 | 3.92 | -0.12 | -2.97% | 900 |
| Oct 19, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 4.06 | 4.06 | 4.04 | 4.04 | +0.11 | +2.80% | 600 |
| Oct 15, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 3.90 | 3.93 | 3.90 | 3.93 | -0.11 | -2.72% | 600 |
| Oct 13, 2026 | 4.07 | 4.07 | 3.91 | 4.04 | +0.02 | +0.50% | 6,700 |
| Oct 12, 2026 | 4.10 | 4.10 | 3.90 | 4.02 | +0.03 | +0.75% | 8,700 |
| Oct 9, 2026 | 4.08 | 4.49 | 3.99 | 3.99 | +0.02 | +0.50% | 12,800 |
| Oct 8, 2026 | 3.89 | 4.07 | 3.85 | 3.97 | -0.12 | -2.93% | 5,300 |
| Oct 7, 2026 | 3.85 | 4.09 | 3.85 | 4.09 | +0.17 | +4.34% | 800 |
| Oct 6, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | +0.05 | +1.29% | 500 |
| Oct 5, 2026 | 3.93 | 3.93 | 3.87 | 3.87 | +0.01 | +0.26% | 2,300 |
| Oct 2, 2026 | 3.87 | 3.99 | 3.85 | 3.86 | -0.04 | -1.03% | 2,400 |
| Oct 1, 2026 | 3.92 | 3.92 | 3.82 | 3.90 | -0.09 | -2.26% | 6,900 |
| Sep 30, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 3.94 | 4.00 | 3.92 | 3.99 | +0.07 | +1.79% | 2,300 |
| Sep 28, 2026 | 3.92 | 4.06 | 3.92 | 3.92 | -0.16 | -3.92% | 4,600 |
| Sep 25, 2026 | 3.85 | 4.22 | 3.85 | 4.08 | +0.26 | +6.81% | 14,600 |
| Sep 24, 2026 | 4.00 | 4.10 | 3.82 | 3.82 | +0.01 | +0.26% | 6,100 |
| Sep 23, 2026 | 3.80 | 4.09 | 3.65 | 3.81 | +0.04 | +1.06% | 10,600 |
| Sep 22, 2026 | 3.90 | 4.00 | 3.73 | 3.77 | +0.04 | +1.07% | 7,400 |
| Sep 21, 2026 | 3.77 | 3.90 | 3.73 | 3.73 | -0.08 | -2.10% | 3,300 |
| Sep 18, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | -0.01 | -0.26% | 700 |
| Sep 17, 2026 | 3.90 | 4.05 | 3.70 | 3.82 | +0.11 | +2.96% | 1,700 |
| Sep 16, 2026 | 3.90 | 3.91 | 3.71 | 3.71 | -0.07 | -1.85% | 4,800 |
| Sep 15, 2026 | 3.86 | 3.86 | 3.78 | 3.78 | -0.06 | -1.56% | 1,200 |
| Sep 14, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | -0.14 | -3.52% | 400 |
| Sep 11, 2026 | 3.97 | 4.11 | 3.84 | 3.98 | +0.16 | +4.19% | 24,300 |
| Sep 10, 2026 | 3.84 | 3.84 | 3.82 | 3.82 | -0.08 | -2.05% | 1,100 |
| Sep 9, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | -0.04 | -1.02% | 2,300 |
| Sep 8, 2026 | 3.82 | 3.94 | 3.82 | 3.94 | +0.03 | +0.77% | 1,200 |
| Sep 4, 2026 | 3.89 | 3.98 | 3.89 | 3.91 | -0.12 | -2.98% | 2,000 |
| Sep 3, 2026 | 3.82 | 4.03 | 3.82 | 4.03 | +0.13 | +3.33% | 1,600 |
| Sep 2, 2026 | 3.84 | 4.04 | 3.82 | 3.90 | 0.00 | 0.00% | 14,000 |
| Sep 1, 2026 | 3.92 | 3.93 | 3.90 | 3.90 | -0.15 | -3.70% | 5,200 |
| Aug 31, 2026 | 3.95 | 4.05 | 3.95 | 4.05 | 0.00 | 0.00% | 2,500 |
| Aug 28, 2026 | 3.97 | 4.05 | 3.97 | 4.05 | -0.05 | -1.22% | 3,000 |
| Aug 27, 2026 | 3.96 | 4.10 | 3.96 | 4.10 | +0.06 | +1.49% | 800 |
| Aug 26, 2026 | 4.04 | 4.05 | 4.04 | 4.04 | -0.05 | -1.22% | 1,300 |
| Aug 25, 2026 | 4.09 | 4.21 | 3.95 | 4.09 | -0.14 | -3.31% | 4,300 |
| Aug 24, 2026 | 4.08 | 4.23 | 4.08 | 4.23 | +0.15 | +3.68% | 3,100 |
| Aug 21, 2026 | 4.39 | 4.39 | 4.08 | 4.08 | -0.19 | -4.45% | 1,000 |
| Aug 20, 2026 | 4.19 | 4.27 | 4.12 | 4.27 | +0.14 | +3.39% | 6,500 |
| Aug 19, 2026 | 4.11 | 4.13 | 4.11 | 4.13 | -0.04 | -0.96% | 2,600 |
| Aug 18, 2026 | 4.12 | 4.24 | 4.11 | 4.17 | +0.07 | +1.71% | 11,700 |
| Aug 17, 2026 | 4.16 | 4.16 | 3.95 | 4.10 | -0.07 | -1.68% | 8,600 |
| Aug 14, 2026 | 4.19 | 4.19 | 4.16 | 4.17 | +0.01 | +0.24% | 126,400 |
65 days, newest first. Daily bars as drawn on the CHNR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.