China Natural Resources, Inc. ( CHNR) - Price History
Monthly price history for CHNR (China Natural Resources, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $4.20 | $4.20 |
| May 2026 | $4.08 | $4.08 |
| April 2026 | $4.14 | $4.14 |
| March 2026 | $4.07 | $4.07 |
| February 2026 | $3.23 | $3.23 |
| January 2026 | $4.27 | $4.27 |
| December 2025 | $3.60 | $3.60 |
| November 2025 | $3.65 | $3.65 |
| October 2025 | $5.61 | $5.61 |
| September 2025 | $5.02 | $5.02 |
| August 2025 | $3.76 | $3.76 |
| July 2025 | $3.62 | $3.62 |
| June 2025 | $3.94 | $3.94 |
| May 2025 | $4.47 | $0.56 |
| April 2025 | $4.55 | $0.57 |
| March 2025 | $4.57 | $0.57 |
| February 2025 | $4.44 | $0.56 |
| January 2025 | $4.87 | $0.61 |
| December 2024 | $5.42 | $0.68 |
| November 2024 | $4.84 | $0.60 |
| October 2024 | $5.51 | $0.69 |
| September 2024 | $5.92 | $0.74 |
| August 2024 | $4.52 | $0.56 |
| July 2024 | $4.96 | $0.62 |
| June 2024 | $6.26 | $0.78 |
| May 2024 | $7.43 | $0.93 |
| April 2024 | $8.16 | $1.02 |
| March 2024 | $9.52 | $1.19 |
| February 2024 | $9.60 | $1.20 |
| January 2024 | $7.84 | $0.98 |
| December 2023 | $12.74 | $1.59 |
| November 2023 | $14.08 | $1.76 |
| October 2023 | $13.04 | $1.63 |
| September 2023 | $15.37 | $1.92 |
| August 2023 | $15.04 | $1.88 |
| July 2023 | $19.36 | $2.42 |
| June 2023 | $16 | $2 |
| May 2023 | $16.08 | $2.01 |
| April 2023 | $18.36 | $2.30 |
| March 2023 | $24.80 | $0.62 |
| February 2023 | $29.60 | $0.74 |
| January 2023 | $21.56 | $0.54 |
| December 2022 | $15.08 | $0.38 |
| November 2022 | $16.21 | $0.40 |
| October 2022 | $19.20 | $0.48 |
| September 2022 | $20.40 | $0.51 |
| August 2022 | $24.28 | $0.61 |
| July 2022 | $25.47 | $0.64 |
| June 2022 | $27.20 | $0.68 |
| May 2022 | $27.95 | $0.70 |
| April 2022 | $30.40 | $0.76 |
| March 2022 | $38.12 | $0.95 |
| February 2022 | $39.20 | $0.98 |
| January 2022 | $34 | $0.85 |
| December 2021 | $23.20 | $0.58 |
| November 2021 | $36.09 | $0.90 |
| October 2021 | $52.40 | $1.31 |
| September 2021 | $49.60 | $1.24 |
| August 2021 | $51.20 | $1.28 |
| July 2021 | $56.80 | $1.42 |
| June 2021 | $61.20 | $1.53 |
| May 2021 | $56.40 | $1.41 |
| April 2021 | $59.80 | $1.50 |
| March 2021 | $72.80 | $1.82 |
| February 2021 | $78.40 | $1.96 |
| January 2021 | $62.40 | $1.56 |
| December 2020 | $55.20 | $1.38 |
| November 2020 | $58.61 | $1.46 |
| October 2020 | $46 | $1.15 |
| September 2020 | $44.80 | $1.12 |
| August 2020 | $48.80 | $1.22 |
| July 2020 | $48.80 | $1.22 |
| June 2020 | $47.60 | $1.19 |
| May 2020 | $32.40 | $0.81 |
| April 2020 | $39.80 | $1 |
| March 2020 | $32.81 | $0.82 |
| February 2020 | $37.98 | $0.95 |
| January 2020 | $51.04 | $1.28 |
| December 2019 | $83.60 | $2.09 |
| November 2019 | $74.80 | $1.87 |
| October 2019 | $54 | $1.35 |
| September 2019 | $75.20 | $1.88 |
| August 2019 | $73.66 | $1.84 |
| July 2019 | $59.20 | $1.48 |
| June 2019 | $66 | $1.65 |
| May 2019 | $68.47 | $1.71 |
| April 2019 | $74.18 | $1.86 |
| March 2019 | $66.50 | $1.66 |
| February 2019 | $69.55 | $1.74 |
| January 2019 | $65.40 | $1.64 |
| December 2018 | $67.62 | $1.69 |
| November 2018 | $66.80 | $1.67 |
| October 2018 | $76.84 | $1.92 |
| September 2018 | $72 | $1.80 |
| August 2018 | $76.70 | $1.92 |
| July 2018 | $79.20 | $1.98 |
| June 2018 | $90 | $2.25 |
| May 2018 | $78.80 | $1.97 |
| April 2018 | $81.60 | $2.04 |
| March 2018 | $88.80 | $2.22 |
| February 2018 | $85.20 | $2.13 |
| January 2018 | $108.80 | $2.72 |
| December 2017 | $106.80 | $2.67 |
| November 2017 | $98.20 | $2.46 |
| October 2017 | $87.20 | $2.18 |
| September 2017 | $79.60 | $1.99 |
| August 2017 | $78 | $1.95 |
| July 2017 | $79.20 | $1.98 |
| June 2017 | $84 | $2.10 |
| May 2017 | $94.80 | $2.37 |
| April 2017 | $88.80 | $2.22 |
| March 2017 | $86.80 | $2.17 |
| February 2017 | $87.20 | $2.18 |
| January 2017 | $90.80 | $2.27 |
| December 2016 | $99.20 | $2.48 |
| November 2016 | $106.80 | $2.67 |
| October 2016 | $69.56 | $1.74 |
| September 2016 | $73.20 | $1.83 |
| August 2016 | $70.40 | $1.76 |
| July 2016 | $70 | $1.75 |
| June 2016 | $51.20 | $1.28 |
| May 2016 | $62.40 | $1.56 |
| April 2016 | $64 | $1.60 |
| March 2016 | $55.20 | $1.38 |
| February 2016 | $39.60 | $0.99 |
| January 2016 | $35.20 | $0.88 |
| December 2015 | $54.80 | $1.37 |
| November 2015 | $64.80 | $1.62 |
| October 2015 | $90.40 | $2.26 |
| September 2015 | $60.80 | $1.52 |
| August 2015 | $66.40 | $1.66 |
| July 2015 | $90.40 | $2.26 |
| June 2015 | $86.20 | $2.16 |
| May 2015 | $88 | $2.20 |
| April 2015 | $90.80 | $2.27 |
| March 2015 | $68 | $1.70 |
| February 2015 | $81.60 | $2.04 |
| January 2015 | $74.80 | $1.87 |
| December 2014 | $94.40 | $2.36 |
| November 2014 | $129.18 | $3.23 |
| October 2014 | $130.80 | $3.27 |
| September 2014 | $144.40 | $3.61 |
| August 2014 | $143.60 | $3.59 |
| July 2014 | $154.80 | $3.87 |
| June 2014 | $131.20 | $3.28 |
| May 2014 | $148.40 | $3.71 |
| April 2014 | $143.20 | $3.58 |
| March 2014 | $168 | $4.20 |
| February 2014 | $206.80 | $5.17 |
| January 2014 | $258 | $6.45 |
| December 2013 | $132 | $3.30 |
| November 2013 | $169.20 | $4.23 |
| October 2013 | $175.20 | $4.38 |
| September 2013 | $176 | $4.40 |
| August 2013 | $174 | $4.35 |
| July 2013 | $175.23 | $4.38 |
| June 2013 | $146 | $3.65 |
| May 2013 | $161.20 | $4.03 |
| April 2013 | $187.60 | $4.69 |
| March 2013 | $188 | $4.70 |
| February 2013 | $217.60 | $5.44 |
| January 2013 | $208.40 | $5.21 |
| December 2012 | $172 | $4.30 |
| November 2012 | $215.20 | $5.38 |
| October 2012 | $228 | $5.70 |
| September 2012 | $252 | $6.30 |
| August 2012 | $292.80 | $7.32 |
| July 2012 | $199.60 | $4.99 |
| June 2012 | $178 | $4.45 |
| May 2012 | $281.92 | $7.05 |
| April 2012 | $294.80 | $7.37 |
| March 2012 | $288 | $7.20 |
| February 2012 | $358.40 | $8.96 |
| January 2012 | $312.80 | $7.82 |
| December 2011 | $272 | $6.80 |
| November 2011 | $402.40 | $10.06 |
| October 2011 | $380 | $9.50 |
| September 2011 | $432.80 | $10.82 |
| August 2011 | $468.24 | $11.71 |
| July 2011 | $357.20 | $8.93 |
| June 2011 | $386 | $9.65 |
| May 2011 | $514 | $12.85 |
| April 2011 | $547.82 | $13.70 |
| March 2011 | $545.84 | $13.65 |
| February 2011 | $516 | $12.90 |
| January 2011 | $494.40 | $12.36 |
| December 2010 | $696.40 | $17.41 |
| November 2010 | $628.40 | $15.71 |
| October 2010 | $486.80 | $12.17 |
| September 2010 | $436 | $10.90 |
| August 2010 | $388 | $9.70 |
| July 2010 | $430 | $10.75 |
| June 2010 | $362.80 | $9.07 |
| May 2010 | $402 | $10.05 |
| April 2010 | $462.40 | $11.56 |
| March 2010 | $485.40 | $12.14 |
| February 2010 | $484.40 | $12.11 |
| January 2010 | $480 | $12 |
| December 2009 | $472 | $11.80 |
| November 2009 | $408 | $10.20 |
| October 2009 | $427.40 | $10.68 |
| September 2009 | $418.80 | $10.47 |
| August 2009 | $416.80 | $10.42 |
| July 2009 | $492 | $12.30 |
| June 2009 | $540 | $13.50 |
| May 2009 | $432.40 | $10.81 |
| April 2009 | $374.80 | $9.37 |
| March 2009 | $356 | $8.90 |
| February 2009 | $374.01 | $9.35 |
| January 2009 | $378.44 | $9.46 |
| December 2008 | $480 | $12 |
| November 2008 | $401.33 | $10.03 |
| October 2008 | $330.80 | $8.27 |
| September 2008 | $555.60 | $13.89 |
| August 2008 | $757.60 | $18.94 |
| July 2008 | $690 | $17.25 |
| June 2008 | $701.60 | $17.54 |
| May 2008 | $903.20 | $22.58 |
| April 2008 | $852 | $21.30 |
| March 2008 | $707.60 | $17.69 |
| February 2008 | $1,052 | $26.30 |
| January 2008 | $753.60 | $18.84 |
| December 2007 | $965.60 | $24.14 |
| November 2007 | $736.40 | $18.41 |
| October 2007 | $1,182 | $29.55 |
| September 2007 | $532 | $13.30 |
| August 2007 | $425.20 | $10.63 |
| July 2007 | $340.40 | $8.51 |
| June 2007 | $294 | $7.35 |
| May 2007 | $280.40 | $7.01 |
| April 2007 | $297.20 | $7.43 |
| March 2007 | $305.60 | $7.64 |
| February 2007 | $302.40 | $7.56 |
| January 2007 | $350.40 | $8.76 |
| December 2006 | $341.20 | $8.53 |
| November 2006 | $424 | $10.60 |
| October 2006 | $402.80 | $10.07 |
| September 2006 | $300 | $7.50 |
| August 2006 | $284 | $7.10 |
| July 2006 | $278 | $6.95 |
| June 2006 | $324 | $8.10 |
| May 2006 | $287.20 | $7.18 |
| April 2006 | $440.40 | $11.01 |
| March 2006 | $478.80 | $11.97 |
| February 2006 | $473.60 | $11.84 |
| January 2006 | $595.60 | $14.89 |
| December 2005 | $146.40 | $3.66 |
| November 2005 | $168 | $4.20 |
| October 2005 | $142 | $3.55 |
| September 2005 | $170 | $4.25 |
| August 2005 | $166 | $4.15 |
| July 2005 | $169.20 | $4.23 |
| June 2005 | $172 | $4.30 |
| May 2005 | $188.80 | $4.72 |
| April 2005 | $164.80 | $4.12 |
| March 2005 | $184.40 | $4.61 |
| February 2005 | $163.64 | $4.09 |
| January 2005 | $175.60 | $4.39 |
| December 2004 | $214.80 | $5.37 |
| November 2004 | $242.80 | $6.07 |
| October 2004 | $145.60 | $3.64 |
| September 2004 | $166 | $4.15 |
| August 2004 | $146 | $3.65 |
| July 2004 | $154 | $3.85 |
| June 2004 | $230.80 | $5.77 |
| May 2004 | $235.20 | $5.88 |
| April 2004 | $248 | $6.20 |
| March 2004 | $319.20 | $7.98 |
| February 2004 | $388 | $9.70 |
| January 2004 | $394 | $9.85 |
| December 2003 | $230 | $5.75 |
| November 2003 | $194.40 | $4.86 |
| October 2003 | $294.76 | $7.37 |
| September 2003 | $312 | $7.80 |
| August 2003 | $318 | $7.95 |
| July 2003 | $296 | $7.40 |
| June 2003 | $182 | $4.55 |
| May 2003 | $72.80 | $1.82 |
| April 2003 | $86.80 | $2.17 |
| March 2003 | $62 | $1.55 |
| February 2003 | $90.40 | $2.26 |
| January 2003 | $76.40 | $1.91 |
| December 2002 | $60 | $1.50 |
| November 2002 | $77.20 | $1.93 |
| October 2002 | $68.80 | $1.72 |
| September 2002 | $84 | $2.10 |
| August 2002 | $80 | $2 |
| July 2002 | $48 | $1.20 |
| June 2002 | $80 | $2 |
| May 2002 | $75.20 | $1.88 |
| April 2002 | $80 | $2 |
| March 2002 | $97.16 | $2.43 |
| February 2002 | $86.40 | $2.16 |
| January 2002 | $96.40 | $2.41 |
| December 2001 | $112 | $2.80 |
| November 2001 | $87.60 | $2.19 |
| October 2001 | $102 | $2.55 |
| September 2001 | $102.40 | $2.56 |
| August 2001 | $138 | $3.45 |
| July 2001 | $128.80 | $3.22 |
| June 2001 | $120.40 | $3.01 |
| May 2001 | $132 | $3.30 |
| April 2001 | $110 | $2.75 |
| March 2001 | $140 | $3.50 |
| February 2001 | $117.50 | $2.94 |
| January 2001 | $157.50 | $3.94 |
| December 2000 | $120 | $3 |
| November 2000 | $160 | $4 |
| October 2000 | $170 | $4.25 |
| September 2000 | $210 | $5.25 |
| August 2000 | $236.25 | $5.91 |
| July 2000 | $201.25 | $5.03 |
| June 2000 | $265 | $6.62 |
| May 2000 | $275 | $6.88 |
| April 2000 | $205 | $5.12 |
| March 2000 | $305 | $7.62 |
| February 2000 | $355 | $8.88 |
| January 2000 | $330 | $8.25 |
| December 1999 | $335 | $8.38 |
| November 1999 | $450 | $11.25 |
| October 1999 | $157.50 | $3.94 |
| September 1999 | $176.25 | $4.41 |
| August 1999 | $180 | $4.50 |
| July 1999 | $187.50 | $4.69 |
| June 1999 | $165 | $4.12 |
| May 1999 | $225 | $0.56 |
| April 1999 | $237.50 | $0.59 |
| March 1999 | $162.50 | $0.41 |
| February 1999 | $175 | $0.44 |
| January 1999 | $237.50 | $0.59 |
| December 1998 | $262.50 | $0.66 |
| November 1998 | $250 | $0.62 |
| October 1998 | $325 | $0.81 |
| September 1998 | $387.50 | $0.97 |
| August 1998 | $387.50 | $0.97 |
| July 1998 | $400 | $1 |
| June 1998 | $650 | $1.62 |
| May 1998 | $850 | $2.12 |
| April 1998 | $1,137.50 | $2.84 |
| March 1998 | $825 | $2.06 |
| February 1998 | $850 | $2.12 |
| January 1998 | $900 | $2.25 |
| December 1997 | $700 | $1.75 |
| November 1997 | $900 | $2.25 |
| October 1997 | $1,300 | $3.25 |
| September 1997 | $1,550 | $3.88 |
| August 1997 | $1,350 | $3.38 |
| July 1997 | $1,575 | $3.94 |
| June 1997 | $1,600 | $4 |
| May 1997 | $1,200 | $3 |
| April 1997 | $1,300 | $3.25 |
| March 1997 | $1,000 | $2.50 |
| February 1997 | $950 | $2.38 |
| January 1997 | $1,300 | $3.25 |
| December 1996 | $1,125 | $0.28 |
| November 1996 | $1,625 | $0.41 |
| October 1996 | $1,375 | $0.34 |
| September 1996 | $2,000 | $0.50 |
| August 1996 | $1,750 | $0.44 |
| July 1996 | $1,500 | $0.38 |
| June 1996 | $2,500 | $0.62 |
| May 1996 | $2,875 | $0.72 |
| April 1996 | $3,000 | $0.75 |
| March 1996 | $8,000 | $2 |
| February 1996 | $15,500 | $3.88 |
| January 1996 | $22,375 | $5.59 |
| December 1995 | $25,000 | $6.25 |
| November 1995 | $25,000 | $6.25 |
| October 1995 | $21,375 | $5.34 |
| September 1995 | $21,000 | $5.25 |
| August 1995 | $19,000 | $4.75 |
| July 1995 | $15,000 | $3.75 |
CHNR
Price: $4.20
52 week price:
Earnings Per Share: -0.52 USD
P/E Ratio: -6.83
Exchange: NCM
Sector: Industrials
Industry: Pollution & Treatment Controls
Country: Hong Kong
Volume: 116900
Ebitda: -2.7 millionMarket Capitalization: 5.3 million