China Natural Resources Inc (CHNR) Historical Stock Data
0.98 ↑0.00 (0.49%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CHNR is up 0.08% a day on average. There have been 18 days where China Natural Resources Inc closed green and 12 days where CHNR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1.02 | 0.98 | ↓$0.04 (-3.91%) | 0.96 | 1.05 | 176.98K |
| 2024-04-23 | 0.97 | 1.04 | ↑$0.07 (7.22%) | 0.94 | 1.14 | 1.98M |
| 2024-04-22 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 0.97 | 1.06 | 42.35K |
| 2024-04-19 | 1.07 | 1.00 | ↓$0.07 (-6.54%) | 0.99 | 1.11 | 83.57K |
| 2024-04-18 | 1.11 | 1.11 | ↑$0.00 (0.00%) | 1.06 | 1.12 | 12.25K |
| 2024-04-17 | 1.09 | 1.12 | ↑$0.03 (2.96%) | 1.06 | 1.14 | 29.78K |
| 2024-04-16 | 1.08 | 1.11 | ↑$0.03 (2.78%) | 1.08 | 1.14 | 33.56K |
| 2024-04-15 | 1.16 | 1.08 | ↓$0.08 (-6.90%) | 1.08 | 1.26 | 76.42K |
| 2024-04-12 | 1.20 | 1.18 | ↓$0.02 (-1.67%) | 1.17 | 1.23 | 43.25K |
| 2024-04-11 | 1.22 | 1.20 | ↓$0.02 (-1.57%) | 1.18 | 1.25 | 24.75K |
| 2024-04-10 | 1.21 | 1.22 | ↑$0.01 (0.83%) | 1.19 | 1.23 | 51.08K |
| 2024-04-09 | 1.22 | 1.23 | ↑$0.01 (0.82%) | 1.19 | 1.26 | 36.33K |
| 2024-04-08 | 1.21 | 1.18 | ↓$0.03 (-2.48%) | 1.18 | 1.23 | 52.93K |
| 2024-04-05 | 1.21 | 1.21 | ↑$0.00 (0.00%) | 1.19 | 1.31 | 47.26K |
| 2024-04-04 | 1.23 | 1.22 | ↓$0.01 (-0.81%) | 1.19 | 1.25 | 27.36K |
| 2024-04-03 | 1.40 | 1.25 | ↓$0.15 (-10.71%) | 1.17 | 1.40 | 58.74K |
| 2024-04-02 | 1.17 | 1.35 | ↑$0.18 (15.38%) | 1.17 | 1.43 | 168.75K |
| 2024-04-01 | 1.19 | 1.19 | ↑$0.00 (0.00%) | 1.18 | 1.24 | 26.15K |
| 2024-03-28 | 1.23 | 1.19 | ↓$0.04 (-3.25%) | 1.18 | 1.24 | 17.33K |
| 2024-03-27 | 1.22 | 1.20 | ↓$0.02 (-1.64%) | 1.19 | 1.22 | 13.18K |
| 2024-03-26 | 1.23 | 1.24 | ↑$0.01 (0.81%) | 1.20 | 1.26 | 29.76K |
| 2024-03-25 | 1.18 | 1.20 | ↑$0.02 (1.69%) | 1.17 | 1.26 | 13.82K |
| 2024-03-22 | 1.18 | 1.20 | ↑$0.02 (1.69%) | 1.18 | 1.24 | 20.06K |
| 2024-03-21 | 1.23 | 1.23 | ↑$0.00 (0.00%) | 1.18 | 1.27 | 39.81K |
| 2024-03-20 | 1.19 | 1.20 | ↑$0.01 (0.84%) | 1.19 | 1.27 | 13.34K |
| 2024-03-19 | 1.19 | 1.26 | ↑$0.07 (5.46%) | 1.18 | 1.30 | 38.23K |
| 2024-03-18 | 1.13 | 1.16 | ↑$0.03 (2.65%) | 1.13 | 1.25 | 12.09K |
| 2024-03-15 | 1.21 | 1.20 | ↓$0.01 (-0.83%) | 1.17 | 1.24 | 30.79K |
| 2024-03-14 | 1.35 | 1.22 | ↓$0.13 (-9.63%) | 1.15 | 1.35 | 46.17K |
| 2024-03-13 | 1.19 | 1.30 | ↑$0.11 (9.24%) | 1.16 | 1.32 | 62.64K |
Create an account or log in to view more rows.
$CHNR more shorts the better idc
$CHNR Come on.. Let it fall.. buy later bulls
$CHNR has just been halted from trading due to volatility.
$CHNR has just been halted from trading due to volatility.
$CHNR has just been halted from trading due to volatility.
$CHNR has just been halted from trading due to volatility.
$CHNR has just been halted from trading due to volatility.
$CHNR buying a share monday LFG
$CHNR the bulls in here
$CHNR the bulls in here