Dark

CHNR
China Natural Resources, Inc.
stock NASDAQ

At Close

Jul 22, 2026 3:59:50 PM EDT

4.03USD+3.333%(+0.13)624,154

3.30Bid 4.62Ask 1.32Spread

Pre-market

Jul 22, 2026 9:28:30 AM EDT

3.91USD+0.256%(+0.01)19,550

After-hours

Jul 22, 2026 4:49:30 PM EDT

3.86USD-4.218%(-0.17)5,980

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-22	4.150000	4.150000	4.0100	4.0300	+3.333%	624,154	0.000%
2026-07-21	3.591300	3.920000	3.5913	3.9000	+7.735%	21,759	+3.333%
2026-07-20	3.600000	3.620000	3.5565	3.6200	+0.556%	3,062	+11.326%
2026-07-17	3.720000	3.740000	3.6000	3.6000	-3.485%	4,503	+11.944%
2026-07-16	3.801200	3.820000	3.7201	3.7300	-2.356%	4,423	+8.043%
2026-07-15	3.820000	3.820000	3.7200	3.8200	+1.596%	1,193	+5.497%
2026-07-14	3.720000	3.810000	3.7200	3.7600	-2.338%	42,690	+7.181%
2026-07-13	3.770000	3.850000	3.7400	3.8500	0.000%	2,933	+4.675%
2026-07-10	3.722000	3.980000	3.7220	3.8500	+1.717%	5,840	+4.675%
2026-07-09	3.766800	3.785000	3.7668	3.7850	+1.475%	887	+6.473%
2026-07-08	3.735400	3.870000	3.7300	3.7300	-0.930%	5,292	+8.043%
2026-07-07	3.660100	3.820300	3.6601	3.7650	-1.953%	4,320	+7.039%
2026-07-06	3.990000	3.990000	3.7760	3.8400	-3.030%	1,561	+4.948%
2026-07-02	3.770000	3.990000	3.7600	3.9600	+1.669%	5,554	+1.768%
2026-07-01	3.895000	3.942000	3.7600	3.8950	+2.500%	2,004	+3.466%
2026-06-30	3.930000	4.110000	3.7400	3.8000	-6.634%	3,625	+6.053%
2026-06-29	3.960000	4.070000	3.8000	4.0700	+3.299%	7,374	-0.983%
2026-06-26	3.800000	3.940000	3.6925	3.9400	+2.872%	5,668	+2.284%
2026-06-25	4.150000	4.150000	3.7700	3.8300	-6.813%	23,749	+5.222%
2026-06-24	4.050000	4.110000	3.9400	4.1100	-1.675%	5,448	-1.946%
2026-06-23	4.134592	4.180000	4.0136	4.1800	-0.713%	2,418	-3.589%
2026-06-22	4.230000	4.230000	3.9601	4.2100	-2.093%	13,058	-4.276%
2026-06-18	4.050000	4.480000	3.8961	4.3000	+8.040%	240,972	-6.279%
2026-06-17	3.960000	3.980000	3.7800	3.9800	+1.015%	7,616	+1.256%
2026-06-16	4.040000	4.040000	3.8300	3.9400	-2.233%	6,185	+2.284%
2026-06-15	3.700000	4.320000	3.7000	4.0300	+8.333%	56,118	0.000%
2026-06-12	3.580000	3.850000	3.5501	3.7200	+1.087%	16,383	+8.333%
2026-06-11	3.960000	3.960000	3.6000	3.6800	-2.128%	37,228	+9.511%
2026-06-10	4.520000	4.900000	3.7188	3.7600	-11.944%	3,387,489	+7.181%
2026-06-09	4.150000	4.560900	4.1500	4.2700	+0.235%	39,397	-5.621%
2026-06-08	4.140000	4.640000	4.1000	4.2600	+0.948%	67,392	-5.399%
2026-06-05	4.480000	4.480000	4.0300	4.2200	-9.636%	23,135	-4.502%
2026-06-04	4.860000	4.860000	3.9636	4.6700	+4.944%	160,030	-13.704%
2026-06-03	4.100000	4.490000	4.0500	4.4500	+9.493%	545,084	-9.438%
2026-06-02	4.200000	4.200000	3.9601	4.0642	-2.067%	12,315	-0.841%
2026-06-01	4.095000	4.300000	4.0950	4.1500	+1.591%	9,754	-2.892%
2026-05-29	3.970000	4.100000	3.9700	4.0850	+0.616%	6,625	-1.346%
2026-05-28	4.075000	4.075000	3.9914	4.0600	-0.246%	1,872	-0.739%
2026-05-27	3.960000	4.080000	3.9600	4.0700	+1.494%	1,504	-0.983%
2026-05-26	4.020000	4.160000	4.0101	4.0101	-1.229%	1,477	+0.496%
2026-05-22	4.200000	4.200000	4.0550	4.0600	-3.333%	1,664	-0.739%
2026-05-21	4.150000	4.200000	4.0701	4.2000	+1.327%	7,160	-4.048%
2026-05-20	3.970000	4.145000	3.9700	4.1450	+3.625%	2,650	-2.774%
2026-05-19	4.000000	4.102000	4.0000	4.0000	+0.251%	14,812	+0.750%
2026-05-18	4.050000	4.170000	3.9900	3.9900	-4.087%	7,828	+1.003%
2026-05-15	4.550000	4.719900	3.9100	4.1600	-5.239%	45,183	-3.125%
2026-05-14	3.870000	4.790000	3.8700	4.3900	+11.990%	174,945	-8.200%
2026-05-13	4.000000	4.000000	3.9000	3.9200	-2.000%	5,425	+2.806%
2026-05-12	4.100000	4.100000	3.9000	4.0000	-4.306%	10,003	+0.750%
2026-05-11	4.300000	4.300000	4.0600	4.1800	-2.791%	9,718	-3.589%
2026-05-08	4.320000	4.320000	4.2020	4.3000	0.000%	9,881	-6.279%
2026-05-07	4.300000	4.300000	4.2700	4.3000	+2.138%	3,983	-6.279%
2026-05-06	4.370000	4.400000	4.1900	4.2100	-5.817%	19,210	-4.276%
2026-05-05	4.240000	4.470000	4.1000	4.4700	+4.196%	24,023	-9.843%
2026-05-04	4.050000	5.330000	3.9600	4.2900	+3.874%	213,522	-6.061%
2026-05-01	4.010000	4.130000	4.0100	4.1300	-0.242%	4,138	-2.421%
2026-04-30	4.010000	4.150000	4.0100	4.1400	+0.730%	5,802	-2.657%
2026-04-29	4.050000	4.110000	4.0000	4.1100	+0.735%	1,090	-1.946%
2026-04-28	4.080000	4.080000	4.0800	4.0800	-0.851%	677	-1.225%
2026-04-27	4.070000	4.130000	4.0700	4.1150	-0.363%	3,879	-2.066%
2026-04-24	4.080000	4.130000	4.0700	4.1300	+0.243%	1,856	-2.421%
2026-04-23	4.135000	4.150000	4.1100	4.1200	-1.905%	4,564	-2.184%
2026-04-22	4.190000	4.275000	4.0601	4.2000	+3.423%	3,172	-4.048%
2026-04-21	4.165700	4.350000	4.0500	4.0610	-3.310%	9,923	-0.763%
2026-04-20	3.970000	4.200000	3.9500	4.2000	+3.704%	10,285	-4.048%
2026-04-17	3.970000	4.135000	3.9700	4.0500	0.000%	4,630	-0.494%
2026-04-16	3.770100	4.050000	3.7701	4.0500	+2.792%	6,347	-0.494%
2026-04-15	3.700000	3.940000	3.7000	3.9400	0.000%	4,668	+2.284%
2026-04-14	3.950000	4.020000	3.7100	3.9400	+0.254%	8,598	+2.284%
2026-04-13	3.800000	3.930000	3.7000	3.9300	+1.289%	6,503	+2.545%
2026-04-10	3.680000	3.900000	3.6800	3.8800	-0.513%	2,947	+3.866%
2026-04-09	3.820000	3.930000	3.6000	3.9000	0.000%	9,467	+3.333%
2026-04-08	3.780000	3.970000	3.7800	3.9000	+1.036%	4,113	+3.333%
2026-04-07	3.850000	3.900000	3.7300	3.8600	-3.015%	12,896	+4.404%
2026-04-06	3.960000	3.980000	3.8501	3.9800	-1.485%	3,599	+1.256%
2026-04-02	4.070000	4.070000	3.8797	4.0400	-2.651%	6,819	-0.248%
2026-04-01	4.040000	4.290000	4.0008	4.1500	+1.966%	25,398	-2.892%
2026-03-31	4.140000	4.140000	3.8600	4.0700	-3.555%	19,038	-0.983%
2026-03-30	4.350000	4.410000	4.0400	4.2200	-8.658%	11,718	-4.502%
2026-03-27	4.840000	4.960000	4.4820	4.6200	-7.968%	29,695	-12.771%
2026-03-26	5.150000	5.339000	4.9100	5.0200	-6.691%	56,143	-19.721%
2026-03-25	4.900000	5.385000	4.6500	5.3800	+22.273%	181,454	-25.093%
2026-03-24	4.390000	5.400000	4.3900	4.4000	-4.762%	183,362	-8.409%
2026-03-23	4.160000	4.820000	4.1600	4.6200	+1.538%	143,346	-12.771%
2026-03-20	4.130000	4.720000	3.9001	4.5500	+4.358%	608,113	-11.429%
2026-03-19	5.000000	5.800000	4.0400	4.3600	+32.121%	42,646,641	-7.569%
2026-03-18	3.439000	3.440000	3.3000	3.3000	-1.493%	7,246	+22.121%
2026-03-17	3.350000	3.480000	3.3206	3.3500	-0.015%	5,943	+20.299%
2026-03-16	3.310000	3.600000	3.1800	3.3505	+0.471%	51,834	+20.281%
2026-03-13	3.400000	3.490000	3.3106	3.3348	-2.491%	24,583	+20.847%
2026-03-12	3.440000	3.490000	3.3700	3.4200	-2.146%	10,721	+17.836%
2026-03-11	3.410000	3.530000	3.4000	3.4950	+0.143%	14,967	+15.308%
2026-03-10	3.330000	3.920000	3.2800	3.4900	+3.561%	189,787	+15.473%
2026-03-09	3.500000	3.524000	3.3500	3.3700	+0.298%	13,239	+19.585%
2026-03-06	3.440000	3.600000	3.3100	3.3600	-1.359%	22,067	+19.940%
2026-03-05	3.400000	3.716000	3.3400	3.4063	-0.980%	136,468	+18.310%
2026-03-04	3.570000	3.570000	3.3700	3.4400	+1.775%	54,483	+17.151%
2026-03-03	3.600000	3.625500	3.2950	3.3800	-4.789%	18,573	+19.231%
2026-03-02	3.190000	3.932400	3.1900	3.5500	+9.907%	155,010	+13.521%
2026-02-27	3.350000	3.360000	3.2115	3.2300	-3.599%	6,897	+24.768%
2026-02-26	3.430000	3.500000	3.3403	3.3506	-1.453%	2,608	+20.277%
2026-02-25	3.460000	3.500000	3.4000	3.4000	-2.285%	6,259	+18.529%
2026-02-24	3.530000	3.581600	3.4000	3.4795	-3.078%	5,171	+15.821%
2026-02-23	3.500000	3.618000	3.4800	3.5900	+3.161%	16,005	+12.256%
2026-02-20	3.650000	4.190000	3.3800	3.4800	+2.053%	119,763	+15.805%
2026-02-19	3.670000	3.670000	3.4000	3.4100	+1.791%	8,701	+18.182%
2026-02-18	3.360000	3.490000	3.3500	3.3500	+2.761%	1,078	+20.299%
2026-02-17	3.400000	3.427500	3.2300	3.2600	-4.678%	21,393	+23.620%
2026-02-13	3.540000	3.615000	3.4200	3.4200	-2.564%	11,508	+17.836%
2026-02-12	3.710000	3.820000	3.5100	3.5100	-5.961%	6,302	+14.815%
2026-02-11	3.730000	3.830000	3.6100	3.7325	-0.995%	2,475	+7.971%
2026-02-10	3.800000	3.800000	3.6300	3.7700	+4.722%	8,030	+6.897%
2026-02-09	3.734100	3.734100	3.5300	3.6000	+0.559%	15,377	+11.944%
2026-02-06	3.660000	3.710000	3.5001	3.5800	-1.648%	8,712	+12.570%
2026-02-05	3.840000	3.840000	3.5400	3.6400	-4.462%	37,931	+10.714%
2026-02-04	3.731300	3.960000	3.6800	3.8100	-1.039%	11,857	+5.774%
2026-02-03	4.080200	4.130000	3.8500	3.8500	-7.341%	29,752	+4.675%
2026-02-02	4.260000	4.260000	4.0100	4.1550	-2.693%	27,762	-3.008%
2026-01-30	4.110000	4.389900	4.1100	4.2700	+0.708%	25,897	-5.621%
2026-01-29	4.260000	4.549900	3.9600	4.2400	-0.796%	119,931	-4.953%
2026-01-28	4.125000	4.320000	3.8100	4.2740	+7.929%	235,676	-5.709%
2026-01-27	4.140000	4.360000	3.8201	3.9600	-9.382%	37,588	+1.768%
2026-01-26	4.330000	4.470000	4.0400	4.3700	-0.682%	38,360	-7.780%
2026-01-23	4.008500	4.420000	4.0085	4.4000	+10.971%	69,387	-8.409%
2026-01-22	3.770000	4.025000	3.7000	3.9650	+5.733%	72,857	+1.639%
2026-01-21	3.840000	3.865447	3.5500	3.7500	-2.089%	30,026	+7.467%
2026-01-20	4.060000	4.060000	3.7750	3.8300	+0.604%	28,723	+5.222%
2026-01-16	4.480000	4.480000	3.4801	3.8070	-15.960%	37,130	+5.858%
2026-01-15	3.830100	5.700000	3.8301	4.5300	+13.250%	181,929	-11.038%
2026-01-14	4.100000	4.100000	3.7928	4.0000	-1.235%	5,664	+0.750%
2026-01-13	3.750000	4.050000	3.7500	4.0500	+8.836%	24,947	-0.494%
2026-01-12	3.620000	3.750000	3.6200	3.7212	+2.682%	6,147	+8.298%
2026-01-09	3.679900	3.680000	3.6240	3.6240	-2.160%	1,923	+11.203%
2026-01-08	3.680000	3.720000	3.6192	3.7040	+3.032%	6,360	+8.801%
2026-01-07	3.720000	3.720000	3.5500	3.5950	+3.009%	5,646	+12.100%
2026-01-06	3.610000	3.649200	3.4900	3.4900	-2.786%	5,071	+15.473%
2026-01-05	3.481100	3.640000	3.4300	3.5900	+1.989%	4,741	+12.256%
2026-01-02	3.500100	3.520000	3.4800	3.5200	-2.086%	3,504	+14.489%
2025-12-31	3.730000	3.819800	3.4971	3.5950	+0.279%	12,931	+12.100%
2025-12-30	3.610000	3.670000	3.5500	3.5850	+4.061%	4,858	+12.413%
2025-12-29	3.560000	3.560000	3.4451	3.4451	-1.569%	5,954	+16.978%
2025-12-26	3.650000	3.650000	3.3600	3.5000	-4.632%	8,253	+15.143%
2025-12-24	3.780000	3.780000	3.6300	3.6700	-2.394%	4,304	+9.809%
2025-12-23	4.017500	4.074000	3.7600	3.7600	-8.293%	11,117	+7.181%
2025-12-22	3.864500	4.220000	3.8301	4.1000	+7.541%	19,826	-1.707%
2025-12-19	3.831500	3.940000	3.8100	3.8125	+0.066%	2,286	+5.705%
2025-12-18	3.879900	3.910400	3.8100	3.8100	-3.544%	4,338	+5.774%
2025-12-17	3.950000	3.950000	3.9500	3.9500	+1.370%	2,130	+2.025%
2025-12-16	3.910000	3.930000	3.8620	3.8966	-1.099%	5,304	+3.423%
2025-12-15	4.038900	4.038900	3.9200	3.9399	-3.905%	3,567	+2.287%
2025-12-12	4.060000	4.200000	4.0100	4.1000	-1.914%	3,457	-1.707%
2025-12-11	4.240000	4.310000	4.1201	4.1800	-1.647%	9,423	-3.589%
2025-12-10	4.020000	4.250000	3.9165	4.2500	+3.030%	5,558	-5.176%
2025-12-09	4.300000	4.300000	3.7500	4.1250	-4.292%	25,237	-2.303%
2025-12-08	4.200000	4.750000	4.0800	4.3100	+5.767%	154,881	-6.497%
2025-12-05	3.700000	4.140000	3.6950	4.0750	+10.434%	31,622	-1.104%
2025-12-04	3.680000	3.750000	3.6200	3.6900	-1.337%	12,265	+9.214%
2025-12-03	3.760000	3.790000	3.6213	3.7400	+4.178%	8,590	+7.754%
2025-12-02	3.710000	3.850000	3.5900	3.5900	-3.753%	18,544	+12.256%
2025-12-01	3.660000	3.730000	3.6200	3.7300	+2.192%	15,826	+8.043%
2025-11-28	3.580000	3.650000	3.5400	3.6500	+1.671%	4,001	+10.411%
2025-11-26	3.550000	3.740000	3.5500	3.5900	+0.279%	25,249	+12.256%
2025-11-25	3.320000	3.680000	3.3200	3.5800	+7.182%	14,696	+12.570%
2025-11-24	3.300000	3.585000	3.2400	3.3401	+2.772%	15,778	+20.655%
2025-11-21	3.260000	3.430000	3.2100	3.2500	-5.523%	12,154	+24.000%
2025-11-20	3.510000	3.550000	3.4000	3.4400	-3.387%	15,077	+17.151%
2025-11-19	3.560000	3.844500	3.5100	3.5606	-1.912%	7,781	+13.183%
2025-11-18	3.640000	3.650000	3.5500	3.6300	-0.275%	4,461	+11.019%
2025-11-17	3.809900	3.810000	3.6400	3.6400	-3.599%	2,920	+10.714%
2025-11-14	3.900000	3.900000	3.7400	3.7759	-4.058%	6,412	+6.730%
2025-11-13	3.998700	4.000000	3.7700	3.9356	-0.365%	5,750	+2.399%
2025-11-12	4.408800	4.408800	3.9300	3.9500	-2.228%	12,071	+2.025%
2025-11-11	4.045000	4.200000	3.9600	4.0400	-2.179%	14,388	-0.248%
2025-11-10	4.324400	4.369500	4.0000	4.1300	-3.953%	26,844	-2.421%
2025-11-07	4.400000	4.400000	4.1400	4.3000	-3.587%	22,558	-6.279%
2025-11-06	4.500000	4.540000	4.3400	4.4600	+1.134%	10,226	-9.641%
2025-11-05	4.550000	4.710000	4.3793	4.4100	-4.338%	7,311	-8.617%
2025-11-04	4.860000	4.860000	4.4500	4.6100	-6.680%	16,581	-12.581%
2025-11-03	5.440000	5.500000	4.9000	4.9400	-11.943%	17,550	-18.421%
2025-10-31	5.380000	5.660000	5.0820	5.6100	+2.936%	75,996	-28.164%
2025-10-30	5.600000	5.794000	5.0000	5.4500	-3.710%	33,035	-26.055%
2025-10-29	5.570000	5.780000	5.5700	5.6600	+1.616%	16,462	-28.799%
2025-10-28	5.890000	6.142000	5.2000	5.5700	-4.786%	38,996	-27.648%
2025-10-27	6.350000	6.395800	5.7200	5.8500	-8.307%	25,703	-31.111%
2025-10-24	6.190000	6.420000	6.0612	6.3800	+0.157%	79,258	-36.834%
2025-10-23	6.260000	6.428400	5.7700	6.3700	+1.595%	45,485	-36.735%
2025-10-22	6.000000	6.320000	5.8000	6.2700	+1.456%	47,971	-35.726%
2025-10-21	6.150000	6.380000	5.8745	6.1800	-4.923%	72,752	-34.790%
2025-10-20	6.330000	6.590000	5.8200	6.5000	+9.428%	420,167	-38.000%
2025-10-17	5.780000	6.470000	5.6200	5.9400	-3.415%	49,110	-32.155%
2025-10-16	6.600000	6.940000	6.1200	6.1500	-9.956%	54,780	-34.472%
2025-10-15	6.650000	7.200000	6.2000	6.8300	-1.585%	118,527	-40.996%
2025-10-14	6.850000	8.050000	6.7001	6.9400	-3.208%	511,956	-41.931%
2025-10-13	6.480000	8.200000	5.9800	7.1700	+44.060%	16,845,945	-43.794%
2025-10-10	5.360000	5.480000	4.9500	4.9771	-11.440%	60,306	-19.029%
2025-10-09	5.170000	5.630000	5.1600	5.6200	-1.404%	116,888	-28.292%
2025-10-08	5.130000	5.980000	4.9300	5.7000	+14.838%	1,234,351	-29.298%
2025-10-07	4.800000	5.182500	4.8000	4.9635	+0.884%	34,978	-18.807%
2025-10-06	4.900000	5.030000	4.8100	4.9200	-0.203%	20,594	-18.089%
2025-10-03	5.050000	5.139900	4.8800	4.9300	-2.734%	20,421	-18.256%
2025-10-02	5.180000	5.180000	4.8100	5.0686	+0.968%	17,949	-20.491%
2025-10-01	5.240000	5.240000	4.9500	5.0200	-0.100%	8,555	-19.721%
2025-09-30	4.870000	5.260000	4.8500	5.0250	+3.822%	48,474	-19.801%
2025-09-29	4.847500	5.150000	4.8000	4.8400	-1.224%	40,918	-16.736%
2025-09-26	5.130000	5.320000	4.6500	4.9000	0.000%	158,117	-17.755%
2025-09-25	4.410000	6.700000	4.4100	4.9000	+7.456%	2,094,271	-17.755%
2025-09-24	4.550000	4.869900	4.2200	4.5600	-7.317%	2,201,800	-11.623%
2025-09-23	4.760000	5.039900	4.7600	4.9200	-3.529%	11,557	-18.089%
2025-09-22	4.950000	5.100000	4.8395	5.1000	+3.134%	4,000	-20.980%
2025-09-19	4.750000	5.099900	4.6700	4.9450	+0.918%	30,805	-18.504%
2025-09-18	4.940000	5.189900	4.6500	4.9000	-3.731%	58,519	-17.755%
2025-09-17	4.860000	5.196000	4.8500	5.0899	+1.108%	43,266	-20.824%
2025-09-16	4.200000	5.100000	4.2000	5.0341	+18.449%	105,685	-19.946%
2025-09-15	4.180100	4.299800	4.0900	4.2500	+2.163%	22,388	-5.176%
2025-09-12	3.970000	4.310000	3.8984	4.1600	+1.463%	31,750	-3.125%
2025-09-11	3.900000	4.359900	3.8650	4.1000	-18.000%	616,622	-1.707%
2025-09-10	4.720000	5.100000	4.3600	5.0000	+11.607%	159,925	-19.400%
2025-09-09	4.480000	4.700000	4.1500	4.4800	+4.673%	85,937	-10.045%
2025-09-08	3.890000	4.430000	3.7000	4.2800	+9.744%	81,792	-5.841%
2025-09-05	3.880000	3.972900	3.7700	3.9000	-2.724%	6,299	+3.333%
2025-09-04	3.870000	4.135800	3.8700	4.0092	-2.614%	49,826	+0.519%
2025-09-03	3.737700	4.243300	3.7318	4.1168	+8.766%	71,265	-2.108%
2025-09-02	3.770000	3.850600	3.6700	3.7850	+0.646%	8,040	+6.473%
2025-08-29	3.750000	3.760700	3.5700	3.7607	+0.285%	610	+7.161%
2025-08-28	3.840000	3.840000	3.6700	3.7500	-0.990%	3,300	+7.467%
2025-08-27	3.828000	3.855000	3.6800	3.7875	-2.324%	17,088	+6.403%
2025-08-26	3.810000	3.877600	3.8000	3.8776	+1.503%	5,157	+3.930%
2025-08-25	3.635000	3.820200	3.6350	3.8202	+3.249%	12,055	+5.492%
2025-08-22	3.680000	3.800000	3.6000	3.7000	+2.024%	29,459	+8.919%
2025-08-21	3.640000	3.640000	3.6000	3.6266	-0.368%	1,781	+11.123%
2025-08-20	3.600000	3.650000	3.4901	3.6400	-0.503%	19,987	+10.714%
2025-08-19	3.510000	3.679500	3.4100	3.6584	+3.345%	26,892	+10.157%
2025-08-18	3.560000	3.560000	3.4200	3.5400	+1.724%	1,975	+13.842%
2025-08-15	3.450000	3.610700	3.3701	3.4800	-0.628%	9,982	+15.805%
2025-08-14	3.480000	3.661900	3.3600	3.5020	-4.055%	21,559	+15.077%
2025-08-13	3.470000	3.830000	3.3913	3.6500	+5.187%	54,446	+10.411%
2025-08-12	3.225000	3.533300	3.1600	3.4700	+5.433%	8,401	+16.138%
2025-08-11	3.260000	3.299900	3.2000	3.2912	-0.568%	4,151	+22.448%
2025-08-08	3.310000	3.320000	3.2500	3.3100	-2.360%	7,088	+21.752%
2025-08-07	3.350000	3.390000	3.2400	3.3900	+1.194%	15,313	+18.879%
2025-08-06	3.490000	3.490000	3.2017	3.3500	-6.425%	24,784	+20.299%
2025-08-05	3.520000	3.640000	3.3300	3.5800	+1.560%	32,582	+12.570%
2025-08-04	3.340000	3.667400	3.2700	3.5250	+3.676%	123,160	+14.326%
2025-08-01	3.610000	3.610000	3.2100	3.4000	-6.077%	35,598	+18.529%
2025-07-31	3.750000	3.755000	3.6200	3.6200	-6.701%	19,904	+11.326%
2025-07-30	4.090000	4.170000	3.3600	3.8800	-13.199%	153,120	+3.866%
2025-07-29	4.165000	4.730000	3.9900	4.4700	+5.425%	908,475	-9.843%
2025-07-28	3.820000	4.300000	3.7500	4.2400	+13.067%	41,303	-4.953%
2025-07-25	3.785000	3.870000	3.6700	3.7500	-0.531%	8,852	+7.467%
2025-07-24	3.830000	4.110000	3.7524	3.7700	-0.265%	8,165	+6.897%
2025-07-23	3.992400	3.992400	3.6400	3.7800	-3.571%	16,947	+6.614%
2025-07-22	4.088600	4.129900	3.9200	3.9200	-2.488%	14,053	+2.806%
2025-07-21	3.780000	4.140000	3.7800	4.0200	+4.961%	31,821	+0.249%
2025-07-18	3.789000	4.027400	3.7700	3.8300	-0.777%	21,077	+5.222%
2025-07-17	3.785000	4.150000	3.7628	3.8600	+1.847%	60,655	+4.404%
2025-07-16	3.819900	3.890000	3.6101	3.7900	-1.044%	48,046	+6.332%
2025-07-15	3.740000	3.900000	3.7100	3.8300	-1.795%	82,938	+5.222%
2025-07-14	3.790000	4.040000	3.6978	3.9000	+3.723%	62,335	+3.333%
2025-07-11	3.690000	3.799400	3.6300	3.7600	+1.622%	64,739	+7.181%
2025-07-10	3.630000	3.711500	3.5264	3.7000	+1.928%	12,624	+8.919%
2025-07-09	3.410000	3.658400	3.3600	3.6300	+5.327%	25,312	+11.019%
2025-07-08	3.540000	3.710000	3.3500	3.4464	-2.368%	19,423	+16.934%
2025-07-07	3.670000	3.670000	3.5300	3.5300	-4.076%	11,924	+14.164%
2025-07-03	3.790000	3.790000	3.6300	3.6800	-3.158%	14,672	+9.511%
2025-07-02	3.910000	3.933300	3.7308	3.8000	-3.308%	23,980	+6.053%
2025-07-01	4.070000	4.070000	3.7301	3.9300	-0.254%	21,500	+2.545%
2025-06-30	4.000000	4.000000	3.8700	3.9400	-2.956%	9,135	+2.284%
2025-06-27	4.040000	4.297100	3.9120	4.0600	-2.481%	20,611	-0.739%
2025-06-26	4.030000	4.190000	3.8700	4.1633	+5.134%	66,226	-3.202%
2025-06-25	3.780000	4.000000	3.7310	3.9600	+4.762%	72,073	+1.768%
2025-06-24	3.720000	3.881400	3.7200	3.7800	+1.887%	6,661	+6.614%
2025-06-23	4.030000	4.300000	3.6570	3.7100	-7.711%	30,434	+8.625%
2025-06-20	4.331200	4.540000	3.9300	4.0200	-2.023%	21,561	+0.249%
2025-06-18	4.230000	4.454700	4.0700	4.1030	-4.581%	40,735	-1.779%
2025-06-17	3.950000	4.400000	3.8300	4.3000	+5.651%	56,360	-6.279%
2025-06-16	3.860000	4.240000	3.5650	4.0700	+3.827%	51,591	-0.983%
2025-06-13	4.060000	4.800000	3.8254	3.9200	-15.517%	125,982	+2.806%
2025-06-12	5.040000	5.280000	4.4856	4.6400	-17.730%	67,214	-13.147%
2025-06-11	4.400000	7.184000	4.2400	5.6400	+25.893%	1,213,557	-28.546%
2025-06-10	4.902400	5.012000	4.4000	4.4800	-5.405%	854,398	-10.045%
2025-06-09	4.744000	4.904000	4.6728	4.7360	-0.118%	356,876	-14.907%
2025-06-06	4.597600	4.754400	4.4588	4.7416	+4.019%	4,065	-15.008%
2025-06-05	4.464000	4.599200	4.3800	4.5584	+7.509%	5,706	-11.592%
2025-06-04	4.326400	4.520000	4.1760	4.2400	-3.549%	8,653	-4.953%
2025-06-03	4.479200	4.480000	4.1608	4.3960	+4.587%	1,344	-8.326%
2025-06-02	4.480000	4.480000	4.0800	4.2032	-5.927%	5,390	-4.121%
2025-05-30	4.560000	4.636000	4.3472	4.4680	-0.089%	2,769	-9.803%
2025-05-29	4.361600	4.480000	4.1040	4.4720	+3.711%	6,361	-9.884%
2025-05-28	4.582400	4.636000	4.0000	4.3120	-8.458%	8,237	-6.540%
2025-05-27	4.680000	4.880000	4.5040	4.7104	+1.247%	9,667	-14.445%
2025-05-23	4.468000	4.800000	4.2641	4.6524	+9.520%	12,594	-13.378%
2025-05-22	4.468800	4.468800	4.2480	4.2480	-4.958%	831	-5.132%
2025-05-21	4.469600	4.469600	4.2400	4.4696	0.000%	1,138	-9.835%
2025-05-20	4.469600	4.469600	4.3600	4.4696	0.000%	1,256	-9.835%
2025-05-19	4.720000	4.720000	4.4432	4.4696	+0.233%	2,189	-9.835%
2025-05-16	4.376000	4.560000	4.3600	4.4592	+6.171%	1,720	-9.625%
2025-05-15	4.297000	4.559200	4.2000	4.2000	-2.326%	1,546	-4.048%
2025-05-14	4.560000	4.596000	4.2000	4.3000	-1.394%	4,803	-6.279%
2025-05-13	4.166400	4.360800	4.0888	4.3608	-2.661%	6,760	-7.586%
2025-05-12	4.840000	5.000000	4.1464	4.4800	-0.249%	65,479	-10.045%
2025-05-09	4.080000	5.252000	4.0800	4.4912	+6.730%	31,930	-10.269%
2025-05-08	4.092000	4.400000	4.0104	4.2080	-4.364%	1,223	-4.230%
2025-05-07	4.404000	4.404000	4.0000	4.4000	+0.182%	1,533	-8.409%
2025-05-06	4.219200	4.392000	4.2192	4.3920	+3.195%	824	-8.242%
2025-05-05	4.408000	4.528000	4.2560	4.2560	-5.674%	884	-5.310%
2025-05-02	4.512000	4.512000	4.5120	4.5120	0.000%	432	-10.683%
2025-05-01	4.046400	4.538400	4.0464	4.5120	-0.739%	640	-10.683%
2025-04-30	4.480000	4.545600	4.4800	4.5456	+1.464%	500	-11.343%
2025-04-29	4.316800	4.556000	4.1680	4.4800	-1.754%	1,102	-10.045%
2025-04-28	4.672000	4.712000	4.0304	4.5600	+4.072%	798	-11.623%
2025-04-25	4.544000	4.664000	4.1288	4.3816	-3.455%	530	-8.024%
2025-04-24	4.540000	4.648000	4.4800	4.5384	-0.035%	544	-11.202%
2025-04-23	4.536000	4.544000	4.2788	4.5400	+5.093%	1,155	-11.233%
2025-04-22	3.760000	4.512000	3.7600	4.3200	+14.894%	1,621	-6.713%
2025-04-21	4.120000	4.172000	3.6104	3.7600	-2.083%	2,915	+7.181%
2025-04-17	3.840000	4.000000	3.8400	3.8400	+1.954%	1,059	+4.948%
2025-04-16	4.152000	4.152000	3.7640	3.7664	-3.938%	1,020	+6.999%
2025-04-15	4.000000	4.387200	3.9200	3.9208	-5.368%	588	+2.785%
2025-04-14	4.163200	4.336000	3.8944	4.1432	-3.915%	4,441	-2.732%
2025-04-11	4.016000	4.312000	4.0160	4.3120	+2.735%	799	-6.540%
2025-04-10	3.897400	4.264000	3.8912	4.1972	+4.930%	1,536	-3.984%
2025-04-09	4.024000	4.177600	3.7592	4.0000	+4.167%	238	+0.750%
2025-04-08	4.160000	4.264000	3.6016	3.8400	-7.692%	2,679	+4.948%
2025-04-07	4.216400	4.216400	4.1208	4.1600	-3.148%	1,472	-3.125%
2025-04-04	4.680000	4.796800	4.2400	4.2952	-6.642%	4,243	-6.174%
2025-04-03	4.600000	4.600800	4.6000	4.6008	+0.017%	1,730	-12.407%
2025-04-02	4.704000	4.791200	4.6000	4.6000	+3.978%	1,103	-12.391%
2025-04-01	4.400000	4.424000	4.4000	4.4240	-3.271%	1,485	-8.906%
2025-03-31	4.799200	4.799200	4.5736	4.5736	-4.717%	905	-11.886%
2025-03-28	4.577600	4.981400	4.4024	4.8000	+0.017%	2,297	-16.042%
2025-03-27	4.676000	4.799200	4.5380	4.7992	+3.431%	1,951	-16.028%
2025-03-26	4.392000	4.640000	4.2880	4.6400	+0.870%	973	-13.147%
2025-03-25	4.504000	4.679200	4.4720	4.6000	-2.542%	1,902	-12.391%
2025-03-24	4.640000	4.721500	4.4800	4.7200	+1.499%	2,470	-14.619%
2025-03-21	4.560000	4.650300	4.5504	4.6503	+0.187%	1,181	-13.339%
2025-03-20	4.416000	4.718400	4.4160	4.6416	+3.867%	2,130	-13.176%
2025-03-19	4.632000	4.640000	4.4688	4.4688	-2.017%	2,471	-9.819%
2025-03-18	4.559200	4.560800	4.4056	4.5608	+0.035%	448	-11.638%
2025-03-17	4.352600	4.559200	4.2648	4.5592	+1.768%	1,330	-11.607%
2025-03-14	4.480000	4.480000	4.2160	4.4800	+1.818%	1,213	-10.045%
2025-03-13	4.240800	4.630400	4.1680	4.4000	+3.754%	10,078	-8.409%
2025-03-12	4.480000	4.630400	4.1600	4.2408	-4.486%	6,581	-4.971%
2025-03-11	4.320000	4.440000	4.2336	4.4400	+1.928%	1,306	-9.234%
2025-03-10	4.560000	4.702400	4.2240	4.3560	-0.238%	2,820	-7.484%
2025-03-07	4.436400	4.632800	4.2400	4.3664	+2.787%	1,786	-7.704%
2025-03-06	4.200800	4.395200	4.1688	4.2480	+0.759%	3,950	-5.132%
2025-03-05	4.624000	4.624000	4.2016	4.2160	-2.045%	796	-4.412%
2025-03-04	4.251200	4.760000	4.1656	4.3040	-5.614%	5,567	-6.366%
2025-03-03	4.480000	4.794400	4.2408	4.5600	+2.610%	5,773	-11.623%
2025-02-28	4.696800	4.798400	4.3992	4.4440	-8.725%	28,543	-9.316%
2025-02-27	4.809600	4.891600	4.5600	4.8688	+2.961%	9,147	-17.228%
2025-02-26	4.984800	5.159200	4.7288	4.7288	-11.770%	13,530	-14.778%
2025-02-25	4.688000	5.592000	4.6408	5.3596	+10.589%	84,552	-24.808%
2025-02-24	4.680000	4.960000	4.5984	4.8464	+6.281%	16,572	-16.845%
2025-02-21	4.640000	4.720000	4.5600	4.5600	-1.724%	56,781	-11.623%
2025-02-20	4.560000	4.760000	4.5335	4.6400	+1.754%	864	-13.147%
2025-02-19	4.791200	4.791200	4.4896	4.5600	+0.529%	1,443	-11.623%
2025-02-18	4.400000	4.719900	4.4000	4.5360	-0.526%	4,457	-11.155%
2025-02-14	4.641600	4.641600	4.5240	4.5600	-1.741%	17,949	-11.623%
2025-02-13	4.656000	4.720000	4.5808	4.6408	-1.786%	1,397	-13.162%
2025-02-12	4.691200	4.800000	4.6424	4.7252	+1.784%	1,333	-14.713%
2025-02-11	4.640000	4.772800	4.6400	4.6424	+0.052%	1,282	-13.191%
2025-02-10	4.720800	4.768000	4.6400	4.6400	-1.361%	3,763	-13.147%
2025-02-07	4.664000	4.960000	4.6528	4.7040	+0.513%	14,762	-14.328%
2025-02-06	4.600000	4.744000	4.6000	4.6800	-1.257%	759	-13.889%
2025-02-05	4.584000	4.800000	4.5840	4.7396	+1.796%	1,611	-14.972%
2025-02-04	4.816000	4.952800	4.5776	4.6560	-3.113%	3,967	-13.445%
2025-02-03	4.814400	4.960000	4.8008	4.8056	-1.347%	7,250	-16.140%
2025-01-31	4.840000	4.960000	4.8024	4.8712	-1.980%	3,599	-17.269%
2025-01-30	4.806400	4.969600	4.8064	4.9696	+3.292%	3,506	-18.907%

.dark-mode .R337Nb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R337Nb{ color: #333333; background-color: white; border: 2px solid #333333; }CHNRChina Natural Resources, Inc.stock NASDAQ

CHNR
China Natural Resources, Inc.
stock NASDAQ