China Natural Resources (CHNR) went public on August 7, 1995, when it opened at a split-adjusted price of $15,000.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $4.01 | $5.33 | $3.87 | $4.39 | 471,665 |
April 2026 | $4.04 | $4.35 | $3.60 | $4.14 | 136,500 |
March 2026 | $3.19 | $5.80 | $3.18 | $4.07 | 44,584,362 |
February 2026 | $4.26 | $4.26 | $3.21 | $3.23 | 347,580 |
January 2026 | $3.50 | $5.70 | $3.43 | $4.27 | 941,507 |
December 2025 | $3.66 | $4.75 | $3.36 | $3.60 | 369,643 |
November 2025 | $5.44 | $5.50 | $3.21 | $3.65 | 241,808 |
October 2025 | $5.24 | $8.20 | $4.80 | $5.61 | 19,950,189 |
September 2025 | $3.77 | $6.70 | $3.67 | $5.03 | 5,931,256 |
August 2025 | $3.61 | $3.88 | $3.16 | $3.76 | 455,368 |
July 2025 | $4.07 | $4.73 | $3.35 | $3.62 | 1,671,865 |
June 2025 | $4.48 | $7.18 | $3.57 | $3.94 | 3,018,572 |
May 2025 | $4.05 | $5.25 | $4.00 | $4.47 | 162,816 |
April 2025 | $4.40 | $4.80 | $3.60 | $4.55 | 31,558 |
March 2025 | $4.48 | $4.98 | $4.16 | $4.57 | 57,928 |
February 2025 | $4.81 | $5.59 | $4.40 | $4.44 | 269,962 |
January 2025 | $5.68 | $6.28 | $4.48 | $4.87 | 950,996 |
December 2024 | $4.95 | $6.14 | $4.09 | $5.42 | 204,916 |
November 2024 | $5.50 | $5.81 | $4.71 | $4.84 | 49,038 |
October 2024 | $6.24 | $9.04 | $4.62 | $5.51 | 291,852 |
September 2024 | $4.78 | $7.36 | $4.40 | $5.92 | 497,406 |
August 2024 | $5.04 | $5.12 | $4.38 | $4.52 | 47,079 |
July 2024 | $6.08 | $6.88 | $4.96 | $4.96 | 169,220 |
June 2024 | $7.34 | $7.76 | $4.88 | $6.26 | 1,747,575 |
May 2024 | $8.08 | $8.80 | $6.96 | $7.43 | 243,453 |