5 DAY PERFORMANCE
-16.71%
1 MONTH PERFORMANCE
-12.02%
3 MONTH PERFORMANCE
-15.27%
6 MONTH PERFORMANCE
-1.15%
YEAR-TO-DATE PERFORMANCE
-4.44%
1 YEAR PERFORMANCE
-7.03%
China Natural Resources Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $3.74 | $3.73 (-0.27%) | $3.87 | $3.73 | 5.30 K | $4.69 M |
| 07/07/2026 | $3.66 | $3.77 (3.01%) | $3.82 | $3.66 | 4.32 K | $4.74 M |
| 07/06/2026 | $3.99 | $3.84 (-3.76%) | $3.99 | $3.78 | 1.60 K | $4.82 M |
| 07/02/2026 | $3.77 | $3.96 (5.04%) | $3.99 | $3.76 | 5.55 K | $4.98 M |
| 07/01/2026 | $3.90 | $3.90 (0%) | $3.94 | $3.76 | 2.00 K | $4.90 M |
| 06/30/2026 | $3.93 | $3.80 (-3.31%) | $4.11 | $3.74 | 3.63 K | $4.77 M |
| 06/29/2026 | $3.96 | $4.07 (2.78%) | $4.07 | $3.80 | 7.40 K | $5.11 M |
| 06/26/2026 | $3.80 | $3.94 (3.68%) | $3.94 | $3.69 | 5.67 K | $4.95 M |
| 06/25/2026 | $4.15 | $3.83 (-7.71%) | $4.15 | $3.77 | 23.75 K | $4.81 M |
| 06/24/2026 | $4.05 | $4.11 (1.48%) | $4.11 | $3.94 | 5.45 K | $5.16 M |
| 06/23/2026 | $4.13 | $4.18 (1.21%) | $4.18 | $4.01 | 2.42 K | $5.25 M |
| 06/22/2026 | $4.23 | $4.21 (-0.47%) | $4.23 | $3.96 | 13.10 K | $5.29 M |
| 06/18/2026 | $4.05 | $4.30 (6.17%) | $4.48 | $3.90 | 240.97 K | $5.40 M |
| 06/17/2026 | $3.96 | $3.98 (0.51%) | $3.98 | $3.78 | 7.62 K | $5.00 M |
| 06/16/2026 | $4.04 | $3.94 (-2.48%) | $4.04 | $3.83 | 6.20 K | $4.95 M |
| 06/15/2026 | $3.70 | $4.03 (8.92%) | $4.32 | $3.70 | 56.12 K | $5.06 M |
| 06/12/2026 | $3.58 | $3.72 (3.91%) | $3.85 | $3.55 | 16.38 K | $4.67 M |
| 06/11/2026 | $3.96 | $3.68 (-7.07%) | $3.96 | $3.60 | 37.23 K | $4.62 M |
| 06/10/2026 | $4.52 | $3.76 (-16.81%) | $4.90 | $3.72 | 3.39 M | $4.72 M |
| 06/09/2026 | $4.15 | $4.27 (2.89%) | $4.56 | $4.15 | 39.40 K | $5.36 M |
| 06/08/2026 | $4.14 | $4.26 (2.9%) | $4.64 | $4.10 | 67.39 K | $5.35 M |
| 06/05/2026 | $4.48 | $4.22 (-5.8%) | $4.48 | $4.03 | 23.14 K | $5.30 M |
| 06/04/2026 | $4.86 | $4.67 (-3.91%) | $4.86 | $3.96 | 160.03 K | $5.87 M |
| 06/03/2026 | $4.10 | $4.45 (8.54%) | $4.49 | $4.05 | 545.10 K | $5.59 M |
| 06/02/2026 | $4.20 | $4.06 (-3.33%) | $4.20 | $3.96 | 12.32 K | $5.10 M |
| 06/01/2026 | $4.10 | $4.15 (1.22%) | $4.30 | $4.10 | 9.75 K | $5.21 M |
| 05/29/2026 | $3.97 | $4.09 (3.02%) | $4.10 | $3.97 | 6.62 K | $5.14 M |
| 05/28/2026 | $4.08 | $4.06 (-0.49%) | $4.08 | $3.99 | 1.87 K | $5.10 M |
| 05/27/2026 | $3.96 | $4.07 (2.78%) | $4.08 | $3.96 | 1.50 K | $5.11 M |
| 05/26/2026 | $4.02 | $4.01 (-0.25%) | $4.16 | $4.01 | 1.50 K | $5.04 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.
