China Natural Resources, Inc.
CHNRNASDAQIndustrials● Active
$4.26
+$0.04(+0.95%)
Market Cap$5352213
P/E Ratio—
52W High$8.2
52W Low$3.16
China Natural Resources, Inc.（CHNR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
chnr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$75.20
Jul 13, 2021
-94.3% from here
5-Year Low5Y
$3.16
Aug 12, 2025
+34.8% from low
IPO Priceadj.
$14,500.00
Aug 7, 1995
-100.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CHNR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.14 | $4.64 | $4.10 | $4.26 | $4.26 | 67K | +2.90% |
| Jun 5, 2026 | $4.48 | $4.48 | $4.03 | $4.22 | $4.22 | 23K | -5.80% |
| Jun 4, 2026 | $4.86 | $4.86 | $3.96 | $4.67 | $4.67 | 160K | -3.91% |
| Jun 3, 2026 | $4.10 | $4.49 | $4.05 | $4.45 | $4.45 | 545K | +8.54% |
| Jun 2, 2026 | $4.20 | $4.20 | $3.96 | $4.06 | $4.06 | 12K | -3.33% |
| Jun 1, 2026 | $4.10 | $4.30 | $4.10 | $4.15 | $4.15 | 10K | +1.22% |
| May 29, 2026 | $3.97 | $4.10 | $3.97 | $4.09 | $4.09 | 7K | +3.02% |
| May 28, 2026 | $4.08 | $4.08 | $3.99 | $4.06 | $4.06 | 2K | -0.49% |
| May 27, 2026 | $3.96 | $4.08 | $3.96 | $4.07 | $4.07 | 2K | +2.78% |
| May 26, 2026 | $4.02 | $4.16 | $4.01 | $4.01 | $4.01 | 2K | -0.25% |
| May 22, 2026 | $4.20 | $4.20 | $4.06 | $4.06 | $4.06 | 2K | -3.33% |
| May 21, 2026 | $4.15 | $4.20 | $4.07 | $4.20 | $4.20 | 7K | +1.20% |
| May 20, 2026 | $3.97 | $4.14 | $3.97 | $4.14 | $4.14 | 3K | +4.28% |
| May 19, 2026 | $4.00 | $4.10 | $4.00 | $4.00 | $4.00 | 15K | +0.00% |
| May 18, 2026 | $4.05 | $4.17 | $3.99 | $3.99 | $3.99 | 8K | -1.48% |
| May 15, 2026 | $4.55 | $4.72 | $3.91 | $4.16 | $4.16 | 45K | -8.57% |
| May 14, 2026 | $3.87 | $4.79 | $3.87 | $4.39 | $4.39 | 175K | +13.44% |
| May 13, 2026 | $4.00 | $4.00 | $3.90 | $3.92 | $3.92 | 5K | -2.00% |
| May 12, 2026 | $4.10 | $4.10 | $3.90 | $4.00 | $4.00 | 10K | -2.44% |
| May 11, 2026 | $4.30 | $4.30 | $4.06 | $4.18 | $4.18 | 10K | -2.79% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CHNR
Jan 1 → Dec 31 · 6 years2026+21.7%$3.50 → $4.26
+21.7%
2025-36.6%$5.68 → $3.60
-36.6%
2024-55.1%$12.08 → $5.42
-55.1%
2023-20.5%$16.00 → $12.72
-20.5%
2022-35.6%$23.60 → $15.20
-35.6%
2021-62.1%$61.20 → $23.20
-62.1%
Best Year2026 · +21.7%
Worst Year2021 · -62.1%
Positive Years1 / 6
Avg Annual Return-31.4%
6Y Total Return-93.0%
6Y CAGR~-35.9% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in CHNR?
If you invested $1,000 in CHNR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$0
Total Return-100.0%
CAGR~-23.1% / yr
Profit$-1,000
Based on Aug 7, 1995 · $14500.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
China Natural Resources, Inc.（CHNR）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.26。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CHNR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CHNR 历史股价FMP 日线复权 OHLCV