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
2018-10-17 1.84 2.08 1.84 1.98 400
2018-10-15 1.79 1.79 1.79 1.79 351
2018-10-12 2.10 2.10 2.10 2.10 2,139
2018-10-11 1.82 1.82 1.82 1.82 100
2018-09-17 1.88 1.88 1.88 1.88 100
2018-09-11 1.71 1.71 1.71 1.71 100
2018-09-10 1.82 1.82 1.73 1.73 10,400
2018-09-06 1.84 1.84 1.84 1.84 200
2018-09-04 1.91 1.92 1.88 1.88 1,200
2018-08-30 1.90 1.90 1.90 1.90 211
2018-08-29 1.91 1.91 1.91 1.91 10
2018-08-27 1.90 1.90 1.90 1.90 100
2018-08-22 1.96 1.97 1.96 1.97 200
2018-08-16 1.99 2.03 1.97 2.03 2,056
2018-08-13 1.93 1.93 1.93 1.93 100
2018-08-10 1.97 1.97 1.97 1.97 227
2018-08-09 1.95 1.95 1.94 1.94 200
2018-08-08 2.00 2.00 2.00 2.00 9
2018-08-07 2.01 2.01 2.01 2.01 100
2018-08-06 2.02 2.02 2.02 2.02 100
2018-08-02 2.00 2.00 1.98 1.98 101
2018-07-31 1.96 1.97 1.94 1.97 400
2018-07-30 1.98 1.98 1.97 1.97 303
2018-07-26 2.05 2.05 2.04 2.04 300
2018-07-25 2.09 2.09 2.05 2.05 778
2018-07-18 2.15 2.15 2.15 2.15 100
2018-07-16 2.14 2.14 2.14 2.14 135
2018-07-12 2.23 2.23 2.23 2.23 500
2018-07-05 2.19 2.19 2.19 2.19 20
2018-06-29 2.33 2.33 2.26 2.26 500

» 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.