Stockscreener 앱 받기
0.56
3.28%
-0.019
시간 외 거래:
.56
China Natural Resources Inc 주식 (CHNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-06 | $0.579 | $0.56 | $0.019 | 5,841.0 | -3.28% |
| 2024-09-05 | $0.579 | $0.551 | $0.028 | 2,254.0 | +1.78% |
| 2024-09-04 | $0.5737 | $0.5507 | $0.023 | 8,617.0 | +0.21% |
| 2024-09-03 | $0.5969 | $0.565 | $0.0319 | 2,640.0 | +0.48% |
| 2024-08-30 | $0.6121 | $0.565 | $0.0471 | 10,522.0 | -2.69% |
| 2024-08-29 | $0.606 | $0.575 | $0.031 | 12,485.0 | -3.28% |
| 2024-08-28 | $0.6256 | $0.60 | $0.0256 | 9,653.0 | -3.96% |
| 2024-08-27 | $0.63 | $0.60 | $0.03 | 9,526.0 | +4.18% |
| 2024-08-26 | $0.6312 | $0.59 | $0.0412 | 7,274.0 | -3.23% |
| 2024-08-23 | $0.63 | $0.6098 | $0.0203 | 18,788.0 | -1.59% |
| 2024-08-22 | $0.63 | $0.5901 | $0.0399 | 14,694.0 | +4.97% |
| 2024-08-21 | $0.6311 | $0.6002 | $0.0309 | 6,007.0 | -4.90% |
| 2024-08-20 | $0.6325 | $0.6054 | $0.0271 | 12,207.0 | +3.37% |
| 2024-08-19 | $0.6105 | $0.60 | $0.0105 | 31,370.0 | +0.69% |
| 2024-08-16 | $0.62 | $0.6001 | $0.0199 | 15,737.0 | +2.09% |
| 2024-08-15 | $0.61 | $0.592 | $0.018 | 6,236.0 | -2.64% |
| 2024-08-14 | $0.62 | $0.605 | $0.015 | 6,393.0 | -0.88% |
| 2024-08-13 | $0.6199 | $0.6089 | $0.011 | 9,753.0 | +0.07% |
| 2024-08-12 | $0.62 | $0.5858 | $0.0342 | 5,120.0 | +5.47% |
| 2024-08-09 | $0.59 | $0.5784 | $0.0116 | 11,245.0 | +0.83% |
China Natural Resources Inc 주식 (CHNR) 연도별 가격 이력
이 심층 분석에서는 China Natural Resources Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHNR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 China Natural Resources Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
China Natural Resources Inc 주식 (CHNR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $0.5969 | $0.5507 | $0.0462 | 25,193.0 | -0.88% |
| 2024-08 | $0.64 | $0.5473 | $0.0928 | 369,601.0 | -8.87% |
| 2024-07 | $0.86 | $0.62 | $0.24 | 1,332,950.0 | -20.82% |
| 2024-06 | $0.9699 | $0.6103 | $0.3596 | 13,019,787.0 | -15.64% |
| 2024-05 | $1.10 | $0.87 | $0.23 | 1,898,749.0 | -9.00% |
| 2024-04 | $1.43 | $0.8835 | $0.5465 | 3,228,484.0 | -14.29% |
| 2024-03 | $1.35 | $1.09 | $0.26 | 857,027.0 | -0.83% |
| 2024-02 | $8.85 | $0.8551 | $7.99 | 71,950,420.0 | +22.45% |
| 2024-01 | $1.55 | $0.97 | $0.5799 | 125,563.0 | -38.48% |
China Natural Resources Inc 주식 (CHNR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.86 | $1.33 | $0.53 | 222,394.0 | -9.49% |
| 2023-11 | $1.80 | $1.63 | $0.17 | 39,359.0 | +7.98% |
| 2023-10 | $1.89 | $1.61 | $0.2826 | 39,315.0 | -15.17% |
| 2023-09 | $2.07 | $1.82 | $0.25 | 67,252.0 | +2.21% |
| 2023-08 | $3.45 | $1.83 | $1.62 | 906,401.0 | -22.31% |
| 2023-07 | $2.75 | $1.90 | $0.8499 | 3,366,949.0 | +21.00% |
| 2023-06 | $2.26 | $1.86 | $0.4002 | 87,808.0 | -0.50% |
| 2023-05 | $3.77 | $2.01 | $1.76 | 466,242.0 | -12.42% |
| 2023-04 | $3.90 | $1.75 | $2.15 | 461,536.0 | -25.96% |
| 2023-03 | $4.40 | $2.70 | $1.70 | 157,442.6 | -16.22% |
| 2023-02 | $4.20 | $2.56 | $1.64 | 361,789.0 | +37.27% |
| 2023-01 | $2.70 | $1.79 | $0.9045 | 120,105.8 | +42.97% |
China Natural Resources Inc 주식 (CHNR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.10 | $1.63 | $0.4725 | 65,376.0 | -6.98% |
| 2022-11 | $2.50 | $1.95 | $0.5495 | 33,758.0 | -15.58% |
| 2022-10 | $2.59 | $2.36 | $0.2345 | 29,843.4 | -5.88% |
| 2022-09 | $3.30 | $2.30 | $1.00 | 74,014.0 | -15.96% |
| 2022-08 | $4.05 | $2.95 | $1.10 | 348,997.4 | -4.66% |
| 2022-07 | $3.66 | $3.00 | $0.655 | 76,032.4 | -6.37% |
| 2022-06 | $3.65 | $3.15 | $0.4975 | 38,469.2 | -2.69% |
| 2022-05 | $4.00 | $3.05 | $0.948 | 58,925.4 | -8.05% |
| 2022-04 | $4.90 | $3.72 | $1.18 | 144,152.2 | -20.25% |
| 2022-03 | $6.75 | $4.11 | $2.64 | 652,760.2 | -2.76% |
| 2022-02 | $5.45 | $3.05 | $2.40 | 289,381.8 | +15.29% |
| 2022-01 | $5.45 | $2.85 | $2.60 | 1,200,704.4 | +46.55% |
6.64%
2.33%
자본화:
|
볼륨(24시간):