5 DAY PERFORMANCE
-20.00%
1 MONTH PERFORMANCE
-12.47%
3 MONTH PERFORMANCE
+0.58%
6 MONTH PERFORMANCE
-12.69%
YEAR-TO-DATE PERFORMANCE
-4.44%
1 YEAR PERFORMANCE
-21.10%
China Natural Resources Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $4.00 | $3.90 (-2.5%) | $4.00 | $3.90 | 1.67 K | |
| 05/12/2026 | $4.10 | $4.00 (-2.44%) | $4.10 | $3.90 | 10.00 K | $5.03 M |
| 05/11/2026 | $4.30 | $4.18 (-2.79%) | $4.30 | $4.06 | 9.72 K | $5.25 M |
| 05/08/2026 | $4.32 | $4.30 (-0.46%) | $4.32 | $4.20 | 9.90 K | $5.40 M |
| 05/07/2026 | $4.30 | $4.30 (0%) | $4.30 | $4.27 | 4.00 K | $5.40 M |
| 05/06/2026 | $4.37 | $4.21 (-3.66%) | $4.40 | $4.19 | 19.21 K | $5.29 M |
| 05/05/2026 | $4.24 | $4.47 (5.42%) | $4.47 | $4.10 | 24.02 K | $5.62 M |
| 05/04/2026 | $4.05 | $4.29 (5.93%) | $5.33 | $3.96 | 213.52 K | $5.39 M |
| 05/01/2026 | $4.01 | $4.13 (2.99%) | $4.13 | $4.01 | 4.14 K | $5.19 M |
| 04/30/2026 | $4.01 | $4.14 (3.24%) | $4.15 | $4.01 | 5.80 K | $5.20 M |
| 04/29/2026 | $4.05 | $4.11 (1.48%) | $4.11 | $4.00 | 1.10 K | $5.16 M |
| 04/28/2026 | $4.08 | $4.08 (0%) | $4.08 | $4.08 | 700 | $5.13 M |
| 04/27/2026 | $4.07 | $4.12 (1.23%) | $4.13 | $4.07 | 3.94 K | $5.18 M |
| 04/24/2026 | $4.08 | $4.13 (1.23%) | $4.13 | $4.07 | 1.86 K | $5.19 M |
| 04/23/2026 | $4.14 | $4.12 (-0.48%) | $4.15 | $4.11 | 4.60 K | $5.18 M |
| 04/22/2026 | $4.19 | $4.20 (0.24%) | $4.28 | $4.06 | 3.20 K | $5.28 M |
| 04/21/2026 | $4.17 | $4.06 (-2.64%) | $4.35 | $4.05 | 9.92 K | $5.10 M |
| 04/20/2026 | $3.97 | $4.20 (5.79%) | $4.20 | $3.95 | 10.30 K | $5.28 M |
| 04/17/2026 | $3.97 | $4.05 (2.02%) | $4.14 | $3.97 | 4.63 K | $5.09 M |
| 04/16/2026 | $3.77 | $4.05 (7.43%) | $4.05 | $3.77 | 6.35 K | $5.09 M |
| 04/15/2026 | $3.70 | $3.94 (6.49%) | $3.94 | $3.70 | 4.67 K | $4.95 M |
| 04/14/2026 | $3.95 | $3.94 (-0.25%) | $4.02 | $3.71 | 8.60 K | $4.95 M |
| 04/13/2026 | $3.80 | $3.93 (3.42%) | $3.93 | $3.70 | 6.50 K | $4.94 M |
| 04/10/2026 | $3.68 | $3.88 (5.43%) | $3.90 | $3.68 | 2.95 K | $4.87 M |
| 04/09/2026 | $3.82 | $3.90 (2.09%) | $3.93 | $3.60 | 9.50 K | $4.90 M |
| 04/08/2026 | $3.78 | $3.90 (3.17%) | $3.97 | $3.78 | 4.11 K | $4.90 M |
| 04/07/2026 | $3.85 | $3.86 (0.26%) | $3.90 | $3.73 | 12.90 K | $4.85 M |
| 04/06/2026 | $3.96 | $3.98 (0.51%) | $3.98 | $3.85 | 3.60 K | $5.00 M |
| 04/02/2026 | $4.07 | $4.04 (-0.74%) | $4.07 | $3.88 | 6.82 K | $5.08 M |
| 04/01/2026 | $4.04 | $4.15 (2.72%) | $4.29 | $4.00 | 25.40 K | $5.21 M |
| 03/31/2026 | $4.14 | $4.07 (-1.69%) | $4.14 | $3.86 | 19.04 K | $5.11 M |
| 03/30/2026 | $4.35 | $4.22 (-2.99%) | $4.41 | $4.04 | 11.72 K | $5.30 M |
| 03/27/2026 | $4.84 | $4.62 (-4.55%) | $4.96 | $4.48 | 29.70 K | $5.80 M |
| 03/26/2026 | $5.15 | $5.02 (-2.52%) | $5.34 | $4.91 | 56.14 K | $6.31 M |
| 03/25/2026 | $4.90 | $5.38 (9.8%) | $5.39 | $4.65 | 181.50 K | $6.76 M |
| 03/24/2026 | $4.39 | $4.40 (0.23%) | $5.40 | $4.39 | 183.40 K | $5.53 M |
| 03/23/2026 | $4.16 | $4.62 (11.06%) | $4.82 | $4.16 | 143.35 K | $5.80 M |
| 03/20/2026 | $4.13 | $4.55 (10.17%) | $4.72 | $3.90 | 608.11 K | $5.72 M |
| 03/19/2026 | $5.00 | $4.36 (-12.8%) | $5.80 | $4.04 | 42.65 M | $5.48 M |
| 03/18/2026 | $3.44 | $3.30 (-4.07%) | $3.44 | $3.30 | 7.25 K | $4.15 M |
| 03/17/2026 | $3.35 | $3.35 (0%) | $3.48 | $3.32 | 5.94 K | $4.21 M |
| 03/16/2026 | $3.31 | $3.35 (1.21%) | $3.60 | $3.18 | 51.83 K | $4.21 M |
| 03/13/2026 | $3.40 | $3.33 (-2.06%) | $3.49 | $3.31 | 24.60 K | $4.18 M |
| 03/12/2026 | $3.44 | $3.42 (-0.58%) | $3.49 | $3.37 | 10.72 K | $4.30 M |
| 03/11/2026 | $3.41 | $3.50 (2.64%) | $3.53 | $3.40 | 15.00 K | $4.40 M |
| 03/10/2026 | $3.33 | $3.49 (4.8%) | $3.92 | $3.28 | 189.80 K | $4.38 M |
| 03/09/2026 | $3.50 | $3.37 (-3.71%) | $3.52 | $3.35 | 13.24 K | $4.23 M |
| 03/06/2026 | $3.44 | $3.36 (-2.33%) | $3.60 | $3.31 | 22.10 K | $4.22 M |
| 03/05/2026 | $3.40 | $3.41 (0.29%) | $3.72 | $3.34 | 136.47 K | $4.28 M |
| 03/04/2026 | $3.57 | $3.44 (-3.64%) | $3.57 | $3.37 | 54.50 K | $4.32 M |
| 03/03/2026 | $3.60 | $3.38 (-6.11%) | $3.63 | $3.30 | 18.60 K | $4.25 M |
| 03/02/2026 | $3.19 | $3.55 (11.29%) | $3.93 | $3.19 | 155.01 K | $4.46 M |
| 02/27/2026 | $3.35 | $3.23 (-3.58%) | $3.36 | $3.21 | 6.90 K | $4.06 M |
| 02/26/2026 | $3.43 | $3.35 (-2.33%) | $3.50 | $3.34 | 2.61 K | $4.21 M |
| 02/25/2026 | $3.46 | $3.40 (-1.73%) | $3.50 | $3.40 | 6.26 K | $4.27 M |
| 02/24/2026 | $3.53 | $3.48 (-1.42%) | $3.58 | $3.40 | 5.20 K | $4.37 M |
| 02/23/2026 | $3.50 | $3.59 (2.57%) | $3.62 | $3.48 | 16.01 K | $4.51 M |
| 02/20/2026 | $3.65 | $3.48 (-4.66%) | $4.19 | $3.38 | 119.76 K | $4.37 M |
| 02/19/2026 | $3.67 | $3.41 (-7.08%) | $3.67 | $3.40 | 8.70 K | $4.28 M |
| 02/18/2026 | $3.36 | $3.35 (-0.3%) | $3.49 | $3.35 | 1.10 K | $4.21 M |
| 02/17/2026 | $3.40 | $3.26 (-4.12%) | $3.43 | $3.23 | 21.40 K | $4.10 M |
| 02/13/2026 | $3.54 | $3.42 (-3.39%) | $3.62 | $3.42 | 11.51 K | $4.30 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.
