5 DAY PERFORMANCE
-10.88%
1 MONTH PERFORMANCE
-11.79%
3 MONTH PERFORMANCE
-9.23%
6 MONTH PERFORMANCE
-11.79%
YEAR-TO-DATE PERFORMANCE
-4.44%
1 YEAR PERFORMANCE
-38.79%
China Natural Resources Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $3.89 | $3.97 (2.06%) | $4.07 | $3.85 | 5.40 K | $4.98 M |
| 10/07/2026 | $3.85 | $4.09 (6.23%) | $4.09 | $3.85 | 837 | $5.14 M |
| 10/06/2026 | $3.92 | $3.92 (0%) | $3.92 | $3.92 | 534 | $4.93 M |
| 10/05/2026 | $3.93 | $3.87 (-1.53%) | $3.93 | $3.87 | 2.37 K | $4.86 M |
| 10/02/2026 | $3.87 | $3.86 (-0.26%) | $3.99 | $3.85 | 2.40 K | $4.85 M |
| 10/01/2026 | $3.92 | $3.90 (-0.51%) | $3.92 | $3.82 | 6.90 K | $4.90 M |
| 09/30/2026 | $3.99 | $3.99 (0%) | $3.99 | $3.99 | 64 | $5.01 M |
| 09/29/2026 | $3.94 | $3.99 (1.27%) | $4.00 | $3.92 | 2.31 K | $5.01 M |
| 09/28/2026 | $3.92 | $3.92 (0%) | $4.06 | $3.92 | 4.61 K | $4.93 M |
| 09/25/2026 | $3.85 | $4.08 (5.97%) | $4.22 | $3.85 | 14.64 K | $5.13 M |
| 09/24/2026 | $4.00 | $3.82 (-4.5%) | $4.10 | $3.82 | 6.10 K | $4.80 M |
| 09/23/2026 | $3.80 | $3.81 (0.26%) | $4.09 | $3.65 | 10.65 K | $4.79 M |
| 09/22/2026 | $3.90 | $3.77 (-3.33%) | $4.00 | $3.73 | 7.45 K | $4.74 M |
| 09/21/2026 | $3.77 | $3.73 (-1.06%) | $3.90 | $3.73 | 3.34 K | $4.69 M |
| 09/18/2026 | $3.81 | $3.81 (0%) | $3.81 | $3.81 | 736 | $4.79 M |
| 09/17/2026 | $3.90 | $3.82 (-2.05%) | $4.05 | $3.70 | 1.70 K | $4.80 M |
| 09/16/2026 | $3.90 | $3.71 (-4.87%) | $3.91 | $3.71 | 4.91 K | $4.66 M |
| 09/15/2026 | $3.86 | $3.78 (-2.07%) | $3.86 | $3.78 | 1.22 K | $4.75 M |
| 09/14/2026 | $3.84 | $3.84 (0%) | $3.84 | $3.84 | 400 | $4.82 M |
| 09/11/2026 | $3.97 | $3.98 (0.25%) | $4.11 | $3.84 | 24.35 K | $5.00 M |
| 09/10/2026 | $3.84 | $3.82 (-0.52%) | $3.84 | $3.82 | 1.11 K | $4.80 M |
| 09/09/2026 | $3.90 | $3.90 (0%) | $3.90 | $3.90 | 2.36 K | $4.90 M |
| 09/08/2026 | $3.82 | $3.94 (3.14%) | $3.94 | $3.82 | 1.20 K | $4.95 M |
| 09/04/2026 | $3.89 | $3.91 (0.51%) | $3.98 | $3.89 | 2.21 K | $4.91 M |
| 09/03/2026 | $3.82 | $4.03 (5.5%) | $4.03 | $3.82 | 1.60 K | $5.06 M |
| 09/02/2026 | $3.84 | $3.90 (1.56%) | $4.04 | $3.82 | 14.00 K | $4.90 M |
| 09/01/2026 | $3.92 | $3.90 (-0.51%) | $3.93 | $3.90 | 5.23 K | $4.90 M |
| 08/31/2026 | $3.95 | $4.05 (2.53%) | $4.05 | $3.95 | 2.82 K | $5.09 M |
| 08/28/2026 | $3.97 | $4.05 (2.02%) | $4.05 | $3.97 | 3.03 K | $5.09 M |
| 08/27/2026 | $3.96 | $4.10 (3.54%) | $4.10 | $3.96 | 800 | $5.15 M |
| 08/26/2026 | $4.04 | $4.04 (0%) | $4.05 | $4.04 | 1.30 K | $5.08 M |
| 08/25/2026 | $4.09 | $4.09 (0%) | $4.21 | $3.95 | 4.30 K | $5.14 M |
| 08/24/2026 | $4.08 | $4.23 (3.68%) | $4.23 | $4.08 | 3.12 K | $5.31 M |
| 08/21/2026 | $4.39 | $4.08 (-7.06%) | $4.39 | $4.08 | 1.02 K | $5.13 M |
| 08/20/2026 | $4.19 | $4.27 (1.91%) | $4.27 | $4.12 | 6.50 K | $5.36 M |
| 08/19/2026 | $4.11 | $4.13 (0.49%) | $4.13 | $4.11 | 2.62 K | $5.19 M |
| 08/18/2026 | $4.12 | $4.17 (1.21%) | $4.24 | $4.11 | 11.70 K | $5.24 M |
| 08/17/2026 | $4.16 | $4.10 (-1.44%) | $4.16 | $3.95 | 8.74 K | $5.15 M |
| 08/14/2026 | $4.19 | $4.17 (-0.48%) | $4.19 | $4.16 | 126.40 K | $5.24 M |
| 08/13/2026 | $4.08 | $4.16 (1.96%) | $4.19 | $4.05 | 7.34 K | $5.23 M |
| 08/12/2026 | $4.06 | $4.08 (0.49%) | $4.20 | $3.96 | 10.30 K | $5.13 M |
| 08/11/2026 | $4.11 | $4.06 (-1.22%) | $4.29 | $4.05 | 15.40 K | $5.10 M |
| 08/10/2026 | $3.96 | $3.97 (0.25%) | $4.19 | $3.81 | 11.61 K | $4.99 M |
| 08/07/2026 | $4.08 | $4.10 (0.49%) | $4.26 | $3.93 | 24.57 K | $5.15 M |
| 08/06/2026 | $3.91 | $3.80 (-2.81%) | $4.01 | $3.80 | 2.90 K | $4.77 M |
| 08/05/2026 | $3.79 | $4.01 (5.8%) | $4.05 | $3.75 | 8.00 K | $5.04 M |
| 08/04/2026 | $3.70 | $3.73 (0.81%) | $3.79 | $3.67 | 2.51 K | $4.69 M |
| 08/03/2026 | $3.74 | $3.69 (-1.34%) | $3.74 | $3.68 | 2.70 K | $4.64 M |
| 07/31/2026 | $3.62 | $3.62 (0%) | $3.62 | $3.62 | 716 | $4.55 M |
| 07/30/2026 | $3.61 | $3.73 (3.32%) | $3.73 | $3.61 | 4.70 K | $4.69 M |
| 07/29/2026 | $3.61 | $3.71 (2.77%) | $3.82 | $3.57 | 8.49 K | $4.66 M |
| 07/28/2026 | $3.64 | $3.61 (-0.82%) | $3.64 | $3.61 | 3.74 K | $4.54 M |
| 07/27/2026 | $3.70 | $3.68 (-0.54%) | $3.80 | $3.68 | 7.60 K | $4.62 M |
| 07/24/2026 | $3.78 | $3.91 (3.44%) | $3.97 | $3.70 | 13.40 K | $4.91 M |
| 07/23/2026 | $3.86 | $3.80 (-1.55%) | $4.01 | $3.80 | 11.52 K | $4.77 M |
| 07/22/2026 | $3.80 | $4.09 (7.63%) | $4.22 | $3.71 | 630.31 K | $5.14 M |
| 07/21/2026 | $3.59 | $3.90 (8.64%) | $3.92 | $3.59 | 21.76 K | $4.90 M |
| 07/20/2026 | $3.60 | $3.62 (0.56%) | $3.62 | $3.56 | 3.06 K | $4.55 M |
| 07/17/2026 | $3.72 | $3.60 (-3.23%) | $3.74 | $3.60 | 4.50 K | $4.52 M |
| 07/16/2026 | $3.80 | $3.73 (-1.84%) | $3.82 | $3.72 | 4.42 K | $4.69 M |
| 07/15/2026 | $3.82 | $3.82 (0%) | $3.82 | $3.72 | 1.20 K | $4.80 M |
| 07/14/2026 | $3.72 | $3.76 (1.08%) | $3.81 | $3.72 | 42.70 K | $4.72 M |
| 07/13/2026 | $3.77 | $3.85 (2.12%) | $3.85 | $3.74 | 2.93 K | $4.84 M |
| 07/10/2026 | $3.72 | $3.85 (3.49%) | $3.98 | $3.72 | 5.84 K | $4.84 M |
| 07/09/2026 | $3.77 | $3.79 (0.53%) | $3.79 | $3.77 | 900 | $4.76 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
