China Natural Resources Inc (CHNR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0571 | -9.71749489449 | 0.5876 | 0.699 | 0.5301 | 223299 | 0.63093942 | CS |
| 4 | -0.0745 | -12.3140495868 | 0.605 | 0.699 | 0.5301 | 111439 | 0.60607184 | CS |
| 12 | -0.0964 | -15.3772531504 | 0.6269 | 0.785 | 0.5111 | 196721 | 0.68889228 | CS |
| 26 | -0.0202 | -3.66805883421 | 0.5507 | 1.13 | 0.5111 | 145319 | 0.71078206 | CS |
| 52 | -0.6795 | -56.1570247934 | 1.21 | 1.43 | 0.5111 | 155291 | 0.79747844 | CS |
| 156 | -3.9695 | -88.2111111111 | 4.5 | 8.8 | 0.5111 | 171112 | 2.49960575 | CS |
| 260 | -4.0695 | -88.4673913043 | 4.6 | 30.15 | 0.5111 | 347703 | 6.60235998 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 0.5699999 | 0.0144999 | 2.61 | 0.56 | 0.5993 | 0.5301 | 46186 |
| 1740785700 | 0.5555 | -0.0531 | -8.72 | 0.587101 | 0.5998 | 0.5499 | 226834 |
| 1740699300 | 0.6086 | 0.017499 | 2.96 | 0.6012 | 0.61145 | 0.5699999 | 72498 |
| 1740612900 | 0.591101 | -0.078849 | -11.77 | 0.6231 | 0.6449 | 0.5911 | 108181 |
| 1740526500 | 0.66995 | 0.06415 | 10.59 | 0.5876 | 0.699 | 0.5800999 | 662797 |
| 1740440100 | 0.6058 | 0.0358001 | 6.28 | 0.585 | 0.62 | 0.5748 | 132578 |
| 1740180900 | 0.5699999 | -0.01 | -1.72 | 0.58 | 0.59 | 0.5699999 | 447137 |
| 1740094500 | 0.58 | 0.0100001 | 1.75 | 0.578 | 0.5949989 | 0.566685 | 6912 |
| 1740008100 | 0.5699999 | 0.003 | 0.53 | 0.5989 | 0.5989 | 0.5612 | 11510 |
| 1739921700 | 0.5669999 | -0.003 | -0.53 | 0.55 | 0.5755 | 0.55 | 29034 |
| 1739576100 | 0.5699999 | -0.0101 | -1.74 | 0.602 | 0.602 | 0.5655 | 143594 |
| 1739489700 | 0.5800999 | -0.01055 | -1.79 | 0.5813 | 0.589999 | 0.5726 | 11172 |
| 1739403300 | 0.59065 | 0.01035 | 1.78 | 0.5864 | 0.6 | 0.5803 | 10665 |
| 1739316900 | 0.5803 | 0.0003 | 0.05 | 0.587 | 0.5966 | 0.58 | 10256 |
| 1739230500 | 0.58 | -0.008 | -1.36 | 0.62 | 0.62 | 0.58 | 30100 |
| 1738971300 | 0.588 | 0.003 | 0.51 | 0.5861 | 0.62 | 0.5816 | 118093 |
| 1738884900 | 0.585 | -0.00745 | -1.26 | 0.575 | 0.592999 | 0.575 | 5671 |
| 1738798500 | 0.59245 | 0.01045 | 1.80 | 0.573 | 0.6 | 0.573 | 12386 |
| 1738712100 | 0.582 | -0.0187 | -3.11 | 0.605 | 0.6191 | 0.5722 | 31733 |
| 1738625700 | 0.6007 | -0.0082 | -1.35 | 0.6018 | 0.62 | 0.6001 | 58002 |
| 1738366500 | 0.6089 | -0.0123 | -1.98 | 0.605 | 0.62 | 0.6002999 | 26923 |
| 1738280100 | 0.6212 | 0.0198 | 3.29 | 0.6008 | 0.6212 | 0.6008 | 17437 |
| 1738193700 | 0.6014 | -0.0314 | -4.96 | 0.6342 | 0.6342 | 0.6012 | 21226 |
| 1738107300 | 0.6328 | -0.0242 | -3.68 | 0.67 | 0.67 | 0.6123 | 58846 |
| 1738020900 | 0.657 | 0.056 | 9.32 | 0.6122 | 0.685 | 0.61 | 187548 |
| 1737761700 | 0.601 | 0.0111 | 1.88 | 0.6 | 0.62 | 0.5810999 | 55409 |
| 1737675300 | 0.5899 | 0 | 0.00 | 0.5899 | 0.5899 | 0.5899 | 0 |
| 1737588900 | 0.5899 | -0.0491 | -7.68 | 0.614 | 0.6193 | 0.5820999 | 41665 |
| 1737502500 | 0.639 | 0.019 | 3.06 | 0.6 | 0.639 | 0.58 | 90718 |
| 1737156900 | 0.62 | 0.0500001 | 8.77 | 0.56 | 0.6287 | 0.56 | 96742 |
| 1737070500 | 0.5699999 | -0.0119 | -2.05 | 0.5767 | 0.581499 | 0.56 | 35737 |
| 1736984100 | 0.5819 | -0.0037 | -0.63 | 0.587 | 0.5877 | 0.561 | 47613 |
| 1736897700 | 0.5856 | -0.0084 | -1.41 | 0.5762 | 0.588 | 0.5659999 | 53290 |
| 1736811300 | 0.594 | -0.0233 | -3.77 | 0.6 | 0.656 | 0.5709999 | 122523 |
| 1736552100 | 0.6173 | -0.1298 | -17.37 | 0.7 | 0.7 | 0.611 | 558926 |
| 1736379300 | 0.7471 | 0.0761 | 11.34 | 0.6602 | 0.785 | 0.642 | 5742062 |
| 1736292900 | 0.671 | -0.0465 | -6.48 | 0.6858 | 0.7239989 | 0.6697999 | 45344 |
| 1736206500 | 0.7175 | 0.0674 | 10.37 | 0.71 | 0.719824 | 0.67 | 91077 |
| 1735947300 | 0.6501 | -0.0384 | -5.58 | 0.62 | 0.7 | 0.62 | 48578 |
| 1735860900 | 0.6885 | 0.0106001 | 1.56 | 0.71 | 0.71 | 0.6309 | 92759 |
| 1735688100 | 0.6778999 | 0.0278999 | 4.29 | 0.7 | 0.705 | 0.621 | 341020 |
| 1735601700 | 0.65 | 0.0198 | 3.14 | 0.5998 | 0.679899 | 0.5998 | 35740 |
| 1735342500 | 0.6302 | -0.0299 | -4.53 | 0.6845 | 0.6899999 | 0.6181 | 75572 |
| 1735256100 | 0.6601 | 0.0850001 | 14.78 | 0.575 | 0.68 | 0.575 | 169152 |
| 1735077840 | 0.5750999 | 0.0113499 | 2.01 | 0.5615 | 0.5825 | 0.5575 | 27418 |
| 1734996900 | 0.56375 | 0.01545 | 2.82 | 0.535 | 0.5659999 | 0.535 | 12250 |
| 1734737700 | 0.5483 | -0.0122 | -2.18 | 0.5633 | 0.57106 | 0.54 | 18147 |
| 1734651300 | 0.5605 | -0.00594 | -1.05 | 0.587 | 0.587 | 0.5518999 | 7939 |
| 1734564900 | 0.56644 | 0.00484 | 0.86 | 0.5699999 | 0.5822 | 0.5511 | 68003 |
| 1734478500 | 0.5616 | 0.01405 | 2.57 | 0.56 | 0.5629 | 0.558 | 9373 |
| 1734392100 | 0.54755 | -0.01945 | -3.43 | 0.56 | 0.573 | 0.541 | 29995 |
| 1734132900 | 0.5669999 | -0.0187 | -3.19 | 0.5648 | 0.586 | 0.561 | 23065 |
| 1734046500 | 0.5857 | 0.0149 | 2.61 | 0.5699999 | 0.6 | 0.5699999 | 16080 |
| 1733960100 | 0.5708 | -0.0578 | -9.20 | 0.6 | 0.6 | 0.5700499 | 13312 |
| 1733873700 | 0.6286 | 0.002549 | 0.41 | 0.6269 | 0.630951 | 0.5111 | 166083 |
| 1733787300 | 0.626051 | 0.019851 | 3.27 | 0.591 | 0.63489 | 0.591 | 19917 |
| 1733528100 | 0.6062 | 0.0061 | 1.02 | 0.589 | 0.628 | 0.589 | 14410 |
| 1733441700 | 0.6001 | -0.0679 | -10.16 | 0.62 | 0.64 | 0.59 | 94618 |
| 1733355300 | 0.668 | -0.042 | -5.92 | 0.705 | 0.705 | 0.63 | 63206 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
