China Natural Resources, Inc. (CHNR) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CHNR Historical Return
If you invested $1000 in China Natural Resources, Inc. (CHNR) 10 years ago, it would be worth $57.3 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $85, while $1000 invested 1 year ago would be worth $804.73. This corresponds to total returns of -94.27%, -91.5%, -19.53%, respectively, with annualized returns of -24.86%, -38.94%, -19.53%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CHNR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 3.92 | 3.9 | 3.9 | 4 | 3.82 | 6,779 |
| September 30, 2026 | 3.87 | 3.98 | 3.98 | 4.04 | 3.87 | 63 |
| September 29, 2026 | 3.94 | 3.99 | 3.99 | 4 | 3.92 | 2,302 |
| September 28, 2026 | 3.92 | 3.92 | 3.92 | 4.06 | 3.92 | 4,607 |
| September 25, 2026 | 3.85 | 4.08 | 4.08 | 4.21 | 3.85 | 12,617 |
| September 24, 2026 | 4 | 3.82 | 3.82 | 4.1 | 3.82 | 5,994 |
| September 23, 2026 | 3.8 | 3.81 | 3.81 | 4.09 | 3.65 | 10,006 |
| September 22, 2026 | 3.9 | 3.77 | 3.77 | 4 | 3.7 | 7,343 |
| September 21, 2026 | 3.77 | 3.73 | 3.73 | 3.9 | 3.73 | 3,338 |
| September 18, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.71 | 736 |
| September 17, 2026 | 3.9 | 3.82 | 3.82 | 4.05 | 3.7 | 1,654 |
| September 16, 2026 | 3.9 | 3.71 | 3.71 | 3.9 | 3.71 | 4,913 |
| September 15, 2026 | 3.86 | 3.78 | 3.78 | 3.86 | 3.78 | 1,219 |
| September 11, 2026 | 3.97 | 3.98 | 3.98 | 4.11 | 3.86 | 24,341 |
| September 10, 2026 | 3.84 | 3.82 | 3.82 | 3.84 | 3.82 | 1,100 |
| September 09, 2026 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 2,321 |
| September 08, 2026 | 3.82 | 3.94 | 3.94 | 3.94 | 3.82 | 1,197 |
| September 04, 2026 | 3.89 | 3.91 | 3.91 | 3.98 | 3.89 | 1,955 |
| September 03, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 1,573 |
| September 02, 2026 | 3.84 | 3.9 | 3.9 | 4.04 | 3.82 | 13,998 |
| September 01, 2026 | 3.92 | 3.9 | 3.9 | 3.93 | 3.9 | 5,203 |
| August 31, 2026 | 3.95 | 4.05 | 4.05 | 4.05 | 3.95 | 2,535 |
| August 28, 2026 | 3.97 | 4.05 | 4.05 | 4.05 | 3.97 | 3,018 |
| August 27, 2026 | 4.1 | 4.1 | 4.1 | 4.1 | 4.03 | 740 |
| August 26, 2026 | 4.04 | 4.04 | 4.04 | 4.05 | 4.04 | 1,288 |
| August 25, 2026 | 4.09 | 4.09 | 4.09 | 4.21 | 3.95 | 4,250 |
| August 24, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 3,078 |
| August 21, 2026 | 4.39 | 4.08 | 4.08 | 4.39 | 4.08 | 998 |
| August 20, 2026 | 4.19 | 4.27 | 4.27 | 4.27 | 4.12 | 6,249 |
| August 19, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 2,567 |
| August 18, 2026 | 4.06 | 4.17 | 4.17 | 4.24 | 4.06 | 11,477 |
| August 17, 2026 | 4.06 | 4.1 | 4.1 | 4.16 | 3.95 | 8,622 |
| August 14, 2026 | 4.19 | 4.17 | 4.17 | 4.19 | 4.16 | 119,126 |
| August 13, 2026 | 4.07 | 4.16 | 4.16 | 4.19 | 4.07 | 7,267 |
| August 12, 2026 | 4.06 | 4.08 | 4.08 | 4.2 | 3.96 | 10,245 |
| August 11, 2026 | 4.11 | 4.06 | 4.06 | 4.29 | 4.05 | 14,827 |
| August 10, 2026 | 3.96 | 3.97 | 3.97 | 4.19 | 3.81 | 11,607 |
| August 07, 2026 | 4.08 | 4.1 | 4.1 | 4.22 | 3.93 | 24,300 |
| August 06, 2026 | 3.91 | 3.8 | 3.8 | 4.01 | 3.8 | 2,891 |
| August 05, 2026 | 3.79 | 4.01 | 4.01 | 4.05 | 3.75 | 7,953 |
| August 04, 2026 | 3.7 | 3.73 | 3.73 | 3.79 | 3.67 | 2,507 |
| August 03, 2026 | 3.74 | 3.69 | 3.69 | 3.74 | 3.68 | 2,697 |
| July 31, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 716 |
| July 30, 2026 | 3.61 | 3.73 | 3.73 | 3.73 | 3.61 | 4,696 |
| July 29, 2026 | 3.61 | 3.71 | 3.71 | 3.82 | 3.57 | 7,875 |
| July 28, 2026 | 3.64 | 3.61 | 3.61 | 3.64 | 3.61 | 3,717 |
| July 27, 2026 | 3.7 | 3.68 | 3.68 | 3.8 | 3.68 | 7,562 |
| July 23, 2026 | 3.86 | 3.8 | 3.8 | 4.01 | 3.8 | 11,296 |
| July 22, 2026 | 3.8 | 4.09 | 4.09 | 4.22 | 3.74 | 624,154 |
| July 21, 2026 | 3.59 | 3.9 | 3.9 | 3.92 | 3.59 | 21,389 |
| July 20, 2026 | 3.6 | 3.62 | 3.62 | 3.62 | 3.56 | 2,981 |
| July 17, 2026 | 3.72 | 3.6 | 3.6 | 3.74 | 3.6 | 3,552 |
| July 16, 2026 | 3.8 | 3.73 | 3.73 | 3.82 | 3.72 | 4,423 |
| July 15, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.72 | 1,193 |
| July 14, 2026 | 3.72 | 3.76 | 3.76 | 3.91 | 3.72 | 42,592 |
| July 13, 2026 | 3.77 | 3.85 | 3.85 | 3.85 | 3.74 | 2,933 |
| July 10, 2026 | 3.72 | 3.85 | 3.85 | 3.98 | 3.72 | 5,840 |
| July 09, 2026 | 3.77 | 3.79 | 3.79 | 3.79 | 3.77 | 999 |
| July 08, 2026 | 3.74 | 3.73 | 3.73 | 3.87 | 3.73 | 4,277 |
| July 07, 2026 | 3.66 | 3.77 | 3.77 | 3.82 | 3.66 | 4,320 |
AD
