CHINA NATURAL RESOURCES Historical Stock Price

Below is the stock price history for China Natural Resources CHNR. Data is recorded each day for the historical open, high, low, close and volume. The China Natural Resources stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

China Natural Resources Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-16 3.59 3.66 3.24 3.27 1,200
2018-01-12 4.04 4.04 3.74 3.77 692
2018-01-11 3.60 4.15 3.60 3.83 560
2018-01-10 3.34 3.58 3.31 3.58 1,195
2018-01-09 3.50 3.85 3.44 3.47 863
2018-01-08 3.18 3.18 3.15 3.15 145
2018-01-05 3.00 3.33 3.00 3.13 1,700
2018-01-04 2.91 2.91 2.84 2.88 400
2018-01-03 2.72 3.18 2.72 3.01 2,057
2018-01-02 2.67 2.67 2.67 2.67 100
2017-12-29 2.68 2.68 2.68 2.68 100
2017-12-28 2.68 2.68 2.63 2.63 205
2017-12-27 2.67 2.67 2.67 2.67 100
2017-12-26 2.70 2.78 2.70 2.78 400
2017-12-21 2.75 2.75 2.75 2.75 100
2017-12-20 2.60 2.60 2.56 2.56 200
2017-12-19 2.63 2.65 2.49 2.62 321
2017-12-08 2.55 2.55 2.55 2.55 200
2017-12-04 2.36 2.36 2.36 2.36 200
2017-11-28 2.36 2.37 2.36 2.37 200
2017-11-17 2.67 2.67 2.61 2.61 300
2017-11-16 2.63 2.63 2.63 2.63 1,100
2017-11-15 2.60 2.60 2.49 2.49 201
2017-11-14 2.47 2.54 2.47 2.54 1,100
2017-11-13 2.54 2.64 2.54 2.60 800
2017-11-10 3.05 3.05 2.47 2.47 2,325
2017-11-09 2.56 3.00 2.56 3.00 2,985
2017-11-01 2.27 2.27 2.27 2.27 2,100
2017-10-30 2.16 2.16 2.15 2.15 700
2017-10-18 2.51 2.51 2.47 2.47 600

» More China Natural Resources Stock Price History

To see other companies like China Natural Resources (CHNR), view our stock market today for news, and other data.