Stockscreener 앱 받기
0.5927
4.02%
0.0229
China Natural Resources Inc 주식 (CHNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $0.5943 | $0.5574 | $0.037 | 31,898.0 | +4.02% |
| 2025-06-05 | $0.5749 | $0.5475 | $0.0274 | 45,344.0 | +7.51% |
| 2025-06-04 | $0.565 | $0.522 | $0.043 | 69,208.0 | -3.55% |
| 2025-06-03 | $0.56 | $0.5201 | $0.0399 | 10,642.0 | +4.59% |
| 2025-06-02 | $0.56 | $0.51 | $0.05 | 40,374.0 | -5.93% |
| 2025-05-30 | $0.5795 | $0.5434 | $0.0361 | 22,143.0 | -0.09% |
| 2025-05-29 | $0.56 | $0.513 | $0.047 | 50,348.0 | +3.71% |
| 2025-05-28 | $0.5795 | $0.50 | $0.0795 | 65,858.0 | -8.46% |
| 2025-05-27 | $0.61 | $0.563 | $0.047 | 61,612.0 | +1.25% |
| 2025-05-23 | $0.60 | $0.533 | $0.067 | 100,752.0 | +9.52% |
| 2025-05-22 | $0.5586 | $0.531 | $0.0276 | 5,048.0 | -4.96% |
| 2025-05-21 | $0.5587 | $0.53 | $0.0287 | 9,095.0 | +0.00% |
| 2025-05-20 | $0.5587 | $0.545 | $0.0137 | 10,046.0 | +0.00% |
| 2025-05-19 | $0.59 | $0.5554 | $0.0346 | 17,310.0 | +0.23% |
| 2025-05-16 | $0.57 | $0.545 | $0.025 | 13,758.0 | +6.17% |
| 2025-05-15 | $0.5699 | $0.525 | $0.0449 | 11,943.0 | -2.33% |
| 2025-05-14 | $0.5745 | $0.525 | $0.0495 | 38,987.0 | -1.39% |
| 2025-05-13 | $0.5451 | $0.5111 | $0.034 | 54,640.0 | -2.66% |
| 2025-05-12 | $0.625 | $0.5183 | $0.1067 | 515,759.0 | -0.25% |
| 2025-05-09 | $0.6565 | $0.51 | $0.1465 | 253,038.0 | +6.73% |
| 2025-05-08 | $0.55 | $0.5013 | $0.0487 | 9,769.0 | -4.36% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $0.5943 | $0.51 | $0.0843 | 229,364.0 | +6.12% |
| 2025-05 | $0.6565 | $0.50 | $0.1565 | 1,274,553.0 | -1.71% |
| 2025-04 | $0.5996 | $0.4502 | $0.1494 | 240,761.0 | -0.61% |
| 2025-03 | $0.6227 | $0.52 | $0.1027 | 462,028.0 | +2.92% |
| 2025-02 | $0.699 | $0.5499 | $0.1491 | 1,682,207.0 | -8.77% |
| 2025-01 | $0.785 | $0.56 | $0.225 | 7,515,396.0 | -10.18% |
China Natural Resources Inc 주식 (CHNR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.7675 | $0.5111 | $0.2564 | 1,261,855.0 | +7.44% |
| 2024-11 | $0.726 | $0.589 | $0.137 | 390,412.0 | -12.22% |
| 2024-10 | $1.13 | $0.5775 | $0.5525 | 2,269,005.0 | -6.86% |
| 2024-09 | $0.92 | $0.5505 | $0.3695 | 3,805,528.0 | +30.97% |
| 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% |
8.62%
5.66%
자본화:
|
볼륨(24시간):