China Natural Resources, Inc. (CHNR) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in China Natural Resources, Inc. (CHNR) 10 years ago, it would be worth $52.31 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $82.93, while $1000 invested 1 year ago would be worth $1,102.73. This corresponds to total returns of -94.77%, -91.71%, 10.27%, respectively, with annualized returns of -25.54%, -39.22%, 10.27%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 3.99 | 3.84 | 3.84 | 3.99 | 3.78 | 1,448 |
| July 02, 2026 | 3.77 | 3.96 | 3.96 | 3.99 | 3.76 | 5,548 |
| July 01, 2026 | 3.9 | 3.9 | 3.9 | 3.94 | 3.76 | 1,934 |
| June 30, 2026 | 3.94 | 3.8 | 3.8 | 4.11 | 3.74 | 3,503 |
| June 29, 2026 | 3.96 | 4.07 | 4.07 | 4.07 | 3.8 | 7,374 |
| June 26, 2026 | 3.8 | 3.94 | 3.94 | 3.94 | 3.69 | 5,568 |
| June 25, 2026 | 4.15 | 3.83 | 3.83 | 4.15 | 3.76 | 23,706 |
| June 24, 2026 | 4.05 | 4.11 | 4.11 | 4.11 | 4.04 | 4,693 |
| June 23, 2026 | 4.13 | 4.18 | 4.18 | 4.18 | 4.01 | 2,334 |
| June 22, 2026 | 4.23 | 4.21 | 4.21 | 4.23 | 3.96 | 13,053 |
| June 18, 2026 | 4.05 | 4.3 | 4.3 | 4.48 | 3.9 | 240,613 |
| June 17, 2026 | 3.96 | 3.98 | 3.98 | 3.98 | 3.81 | 6,421 |
| June 16, 2026 | 4.04 | 3.94 | 3.94 | 4.04 | 3.83 | 6,165 |
| June 15, 2026 | 3.7 | 4.03 | 4.03 | 4.32 | 3.7 | 55,963 |
| June 12, 2026 | 3.58 | 3.72 | 3.72 | 3.85 | 3.55 | 15,420 |
| June 11, 2026 | 3.96 | 3.68 | 3.68 | 3.96 | 3.6 | 33,714 |
| June 10, 2026 | 4.52 | 3.76 | 3.76 | 4.9 | 3.72 | 3.39M |
| June 09, 2026 | 4.15 | 4.27 | 4.27 | 4.56 | 4.15 | 39,369 |
| June 08, 2026 | 4.14 | 4.26 | 4.26 | 4.64 | 4.1 | 67,237 |
| June 05, 2026 | 4.48 | 4.22 | 4.22 | 4.48 | 4.04 | 23,042 |
| June 04, 2026 | 4.86 | 4.67 | 4.67 | 4.86 | 3.96 | 158,897 |
| June 03, 2026 | 4.1 | 4.45 | 4.45 | 4.49 | 4.05 | 16,320 |
| June 02, 2026 | 4.2 | 4.06 | 4.06 | 4.2 | 3.96 | 12,218 |
| June 01, 2026 | 4.1 | 4.15 | 4.15 | 4.3 | 4.1 | 9,749 |
| May 29, 2026 | 3.97 | 4.09 | 4.09 | 4.17 | 3.97 | 6,624 |
| May 28, 2026 | 4.08 | 4.06 | 4.06 | 4.08 | 3.99 | 1,723 |
| May 27, 2026 | 3.96 | 4.07 | 4.07 | 4.08 | 3.96 | 1,503 |