NASDAQ : CHNR
China Natural Resources, Inc. — Price history
Materials · Other Industrial Metals & Mining · China
Last price 4.09 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.14M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
China Natural Resources, Inc. (CHNR) closed at 3.976 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.979 | 3.979 | 3.976 | 3.976 | 817 | -2.79% |
| 2026-10-29 | 4.11 | 4.12 | 3.96 | 4.09 | 3,170 | +2.25% |
| 2026-10-28 | 4 | 4 | 4 | 4 | 405 | -0.25% |
| 2026-10-27 | 4.01 | 4.01 | 4.01 | 4.01 | 650 | +0.25% |
| 2026-10-26 | 4 | 4 | 4 | 4 | 1,823 | +1.27% |
| 2026-10-23 | 4.019 | 4.12 | 3.929 | 3.95 | 3,172 | -3.66% |
| 2026-10-22 | 4.12 | 4.12 | 4.089 | 4.1 | 2,811 | +1.99% |
| 2026-10-21 | 4.02 | 4.02 | 4.02 | 4.02 | 374 | +2.55% |
| 2026-10-20 | 4.05 | 4.12 | 3.9 | 3.92 | 937 | -2.97% |
| 2026-10-16 | 4.06 | 4.06 | 4.04 | 4.04 | 572 | +2.73% |
| 2026-10-14 | 3.902 | 3.933 | 3.902 | 3.933 | 593 | -2.65% |
| 2026-10-13 | 4.07 | 4.07 | 3.912 | 4.04 | 6,418 | +0.50% |
| 2026-10-12 | 4.1 | 4.1 | 3.9 | 4.02 | 8,692 | +0.75% |
| 2026-10-09 | 4.078 | 4.49 | 3.99 | 3.99 | 12,842 | +0.63% |
| 2026-10-08 | 3.89 | 4.07 | 3.851 | 3.965 | 5,337 | -3.06% |
| 2026-10-07 | 3.85 | 4.09 | 3.85 | 4.09 | 773 | +4.46% |
| 2026-10-06 | 3.915 | 3.915 | 3.915 | 3.915 | 534 | +1.17% |
| 2026-10-05 | 3.93 | 3.93 | 3.87 | 3.87 | 2,271 | +0.26% |
| 2026-10-02 | 3.87 | 3.99 | 3.85 | 3.86 | 2,385 | -1.03% |
| 2026-10-01 | 3.92 | 3.92 | 3.82 | 3.9 | 6,856 | -2.26% |
| 2026-09-29 | 3.94 | 4 | 3.92 | 3.99 | 2,306 | +1.79% |
| 2026-09-28 | 3.923 | 4.06 | 3.92 | 3.92 | 4,503 | -3.92% |
| 2026-09-25 | 3.85 | 4.22 | 3.85 | 4.08 | 12,616 | +6.81% |
| 2026-09-24 | 4 | 4.1 | 3.82 | 3.82 | 6,037 | +0.26% |
| 2026-09-23 | 3.8 | 4.09 | 3.646 | 3.81 | 9,721 | +1.06% |
| 2026-09-22 | 3.9 | 4 | 3.726 | 3.77 | 7,348 | +1.19% |
| 2026-09-21 | 3.765 | 3.9 | 3.726 | 3.726 | 3,115 | -2.22% |
| 2026-09-18 | 3.81 | 3.81 | 3.81 | 3.81 | 730 | -0.26% |
| 2026-09-17 | 3.9 | 4.05 | 3.7 | 3.82 | 1,655 | +2.96% |
| 2026-09-16 | 3.9 | 3.91 | 3.71 | 3.71 | 4,813 | -1.85% |
| 2026-09-15 | 3.86 | 3.86 | 3.78 | 3.78 | 1,219 | -1.56% |
| 2026-09-14 | 3.84 | 3.84 | 3.84 | 3.84 | 350 | -3.59% |
| 2026-09-11 | 3.97 | 4.11 | 3.84 | 3.983 | 24,345 | +4.27% |
| 2026-09-10 | 3.838 | 3.838 | 3.82 | 3.82 | 1,107 | -2.05% |
| 2026-09-09 | 3.9 | 3.9 | 3.9 | 3.9 | 2,323 | -0.89% |
| 2026-09-08 | 3.82 | 3.935 | 3.82 | 3.935 | 1,196 | +0.64% |
| 2026-09-04 | 3.89 | 3.975 | 3.89 | 3.91 | 1,960 | -2.98% |
| 2026-09-03 | 3.82 | 4.03 | 3.82 | 4.03 | 1,573 | +3.33% |
| 2026-09-02 | 3.84 | 4.04 | 3.82 | 3.9 | 14,001 | -0.06% |
| 2026-09-01 | 3.92 | 3.93 | 3.903 | 3.903 | 5,226 | -3.64% |
| 2026-08-31 | 3.95 | 4.05 | 3.95 | 4.05 | 2,824 | +0.00% |
| 2026-08-28 | 3.97 | 4.05 | 3.97 | 4.05 | 3,033 | -1.22% |
| 2026-08-27 | 3.96 | 4.1 | 3.96 | 4.1 | 760 | +1.49% |
| 2026-08-26 | 4.04 | 4.05 | 4.04 | 4.04 | 1,289 | -1.22% |
| 2026-08-25 | 4.09 | 4.21 | 3.95 | 4.09 | 4,255 | -3.31% |
| 2026-08-24 | 4.08 | 4.23 | 4.08 | 4.23 | 3,119 | +3.67% |
| 2026-08-21 | 4.39 | 4.39 | 4.08 | 4.08 | 1,023 | -4.45% |
| 2026-08-20 | 4.19 | 4.27 | 4.12 | 4.27 | 6,499 | +3.34% |
| 2026-08-19 | 4.11 | 4.132 | 4.11 | 4.132 | 2,622 | -0.91% |
| 2026-08-18 | 4.12 | 4.24 | 4.11 | 4.17 | 11,676 | +1.71% |
| 2026-08-17 | 4.16 | 4.16 | 3.95 | 4.1 | 8,735 | -1.68% |
| 2026-08-14 | 4.19 | 4.19 | 4.16 | 4.17 | 126,403 | +0.24% |
| 2026-08-13 | 4.08 | 4.19 | 4.045 | 4.16 | 7,337 | +1.96% |
| 2026-08-12 | 4.06 | 4.2 | 3.96 | 4.08 | 10,253 | +0.49% |
| 2026-08-11 | 4.11 | 4.29 | 4.05 | 4.06 | 15,359 | +2.27% |
| 2026-08-10 | 3.96 | 4.19 | 3.81 | 3.97 | 11,608 | -3.17% |
| 2026-08-07 | 4.082 | 4.26 | 3.926 | 4.1 | 24,568 | +7.89% |
| 2026-08-06 | 3.905 | 4.01 | 3.8 | 3.8 | 2,891 | -5.35% |
| 2026-08-05 | 3.79 | 4.048 | 3.75 | 4.015 | 7,959 | +7.79% |
| 2026-08-04 | 3.7 | 3.795 | 3.67 | 3.725 | 2,507 | +0.95% |
| 2026-08-03 | 3.74 | 3.74 | 3.681 | 3.69 | 2,611 | +1.93% |
| 2026-07-31 | 3.62 | 3.62 | 3.62 | 3.62 | 716 | -2.87% |
| 2026-07-30 | 3.608 | 3.727 | 3.608 | 3.727 | 4,696 | +0.46% |
| 2026-07-29 | 3.61 | 3.82 | 3.57 | 3.71 | 8,492 | +2.70% |
| 2026-07-28 | 3.64 | 3.64 | 3.613 | 3.613 | 3,738 | -1.83% |
| 2026-07-27 | 3.7 | 3.795 | 3.68 | 3.68 | 7,581 | -5.76% |
| 2026-07-24 | 3.78 | 3.968 | 3.7 | 3.905 | 13,373 | +2.76% |
| 2026-07-23 | 3.86 | 4.005 | 3.8 | 3.8 | 11,521 | -7.09% |
| 2026-07-22 | 3.8 | 4.22 | 3.71 | 4.09 | 630,307 | +4.87% |
| 2026-07-21 | 3.591 | 3.92 | 3.591 | 3.9 | 21,759 | +7.73% |
| 2026-07-20 | 3.6 | 3.62 | 3.557 | 3.62 | 3,061 | +0.56% |
| 2026-07-17 | 3.72 | 3.74 | 3.6 | 3.6 | 4,503 | -3.49% |
| 2026-07-16 | 3.801 | 3.82 | 3.72 | 3.73 | 4,423 | -2.36% |
| 2026-07-15 | 3.82 | 3.82 | 3.72 | 3.82 | 1,193 | +1.60% |
| 2026-07-14 | 3.72 | 3.81 | 3.72 | 3.76 | 42,692 | -2.34% |
| 2026-07-13 | 3.77 | 3.85 | 3.74 | 3.85 | 2,933 | +0.00% |
| 2026-07-10 | 3.722 | 3.98 | 3.722 | 3.85 | 5,840 | +1.72% |
| 2026-07-09 | 3.767 | 3.785 | 3.767 | 3.785 | 886 | +1.47% |
| 2026-07-08 | 3.735 | 3.87 | 3.73 | 3.73 | 5,292 | -0.93% |
| 2026-07-07 | 3.66 | 3.82 | 3.66 | 3.765 | 4,320 | -1.95% |
| 2026-07-06 | 3.99 | 3.99 | 3.776 | 3.84 | 1,560 | -3.03% |
| 2026-07-02 | 3.77 | 3.99 | 3.76 | 3.96 | 5,553 | +1.67% |
| 2026-07-01 | 3.895 | 3.942 | 3.76 | 3.895 | 2,004 | +2.50% |
| 2026-06-30 | 3.93 | 4.11 | 3.74 | 3.8 | 3,625 | -6.63% |
| 2026-06-29 | 3.96 | 4.07 | 3.8 | 4.07 | 7,374 | +3.30% |
| 2026-06-26 | 3.8 | 3.94 | 3.693 | 3.94 | 5,668 | +2.87% |
| 2026-06-25 | 4.15 | 4.15 | 3.77 | 3.83 | 23,748 | -6.81% |
| 2026-06-24 | 4.05 | 4.11 | 3.94 | 4.11 | 5,447 | -1.67% |
| 2026-06-23 | 4.135 | 4.18 | 4.014 | 4.18 | 2,417 | -0.71% |
| 2026-06-22 | 4.23 | 4.23 | 3.96 | 4.21 | 13,057 | -2.09% |
| 2026-06-18 | 4.05 | 4.48 | 3.896 | 4.3 | 240,971 | +8.04% |
| 2026-06-17 | 3.96 | 3.98 | 3.78 | 3.98 | 7,616 | +1.02% |
| 2026-06-16 | 4.04 | 4.04 | 3.83 | 3.94 | 6,185 | -2.23% |
| 2026-06-15 | 3.7 | 4.32 | 3.7 | 4.03 | 56,117 | +8.33% |
| 2026-06-12 | 3.58 | 3.85 | 3.55 | 3.72 | 16,383 | +1.09% |
| 2026-06-11 | 3.96 | 3.96 | 3.6 | 3.68 | 37,228 | -2.13% |
| 2026-06-10 | 4.52 | 4.9 | 3.719 | 3.76 | 3,387,488 | -11.94% |
| 2026-06-09 | 4.15 | 4.561 | 4.15 | 4.27 | 39,396 | +0.23% |
| 2026-06-08 | 4.14 | 4.64 | 4.1 | 4.26 | 67,391 | +0.95% |
| 2026-06-05 | 4.48 | 4.48 | 4.03 | 4.22 | 23,135 | -9.64% |
| 2026-06-04 | 4.86 | 4.86 | 3.964 | 4.67 | 160,029 | +4.94% |
| 2026-06-03 | 4.1 | 4.49 | 4.05 | 4.45 | 545,083 | +9.49% |
| 2026-06-02 | 4.2 | 4.2 | 3.96 | 4.064 | 12,315 | -2.07% |
| 2026-06-01 | 4.095 | 4.3 | 4.095 | 4.15 | 9,754 | +1.59% |
| 2026-05-29 | 3.97 | 4.1 | 3.97 | 4.085 | 6,624 | +0.62% |
| 2026-05-28 | 4.075 | 4.075 | 3.991 | 4.06 | 1,871 | -0.25% |
| 2026-05-27 | 3.96 | 4.08 | 3.96 | 4.07 | 1,503 | +1.49% |
| 2026-05-26 | 4.02 | 4.16 | 4.01 | 4.01 | 1,476 | -1.23% |
| 2026-05-22 | 4.2 | 4.2 | 4.055 | 4.06 | 1,663 | -3.33% |
| 2026-05-21 | 4.15 | 4.2 | 4.07 | 4.2 | 7,159 | +1.33% |
| 2026-05-20 | 3.97 | 4.145 | 3.97 | 4.145 | 2,650 | +3.62% |
| 2026-05-19 | 4 | 4.102 | 4 | 4 | 14,812 | +0.25% |
| 2026-05-18 | 4.05 | 4.17 | 3.99 | 3.99 | 7,827 | -4.09% |
| 2026-05-15 | 4.55 | 4.72 | 3.91 | 4.16 | 45,183 | -5.24% |
| 2026-05-14 | 3.87 | 4.79 | 3.87 | 4.39 | 174,945 | +11.99% |
| 2026-05-13 | 4 | 4 | 3.9 | 3.92 | 5,425 | -2.00% |
| 2026-05-12 | 4.1 | 4.1 | 3.9 | 4 | 10,002 | -4.31% |
| 2026-05-11 | 4.3 | 4.3 | 4.06 | 4.18 | 9,718 | -2.79% |
| 2026-05-08 | 4.32 | 4.32 | 4.202 | 4.3 | 9,881 | +0.00% |
| 2026-05-07 | 4.3 | 4.3 | 4.27 | 4.3 | 3,982 | +2.14% |