Stockscreener 앱 받기
3.59
0.28%
0.010
시간 외 거래:
3.78
0.19
+5.29%
China Natural Resources Inc 주식 (CHNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $3.74 | $3.55 | $0.19 | 25,249.0 | +0.28% |
| 2025-11-25 | $3.68 | $3.32 | $0.36 | 14,449.0 | +7.18% |
| 2025-11-24 | $3.58 | $3.24 | $0.345 | 15,345.0 | +2.77% |
| 2025-11-21 | $3.43 | $3.21 | $0.22 | 12,151.0 | -5.52% |
| 2025-11-20 | $3.55 | $3.40 | $0.15 | 14,874.0 | -3.39% |
| 2025-11-19 | $3.84 | $3.51 | $0.3345 | 7,675.0 | -1.91% |
| 2025-11-18 | $3.65 | $3.55 | $0.10 | 4,460.0 | -0.27% |
| 2025-11-17 | $3.81 | $3.64 | $0.17 | 2,919.0 | -3.60% |
| 2025-11-14 | $3.90 | $3.74 | $0.16 | 6,411.0 | -4.06% |
| 2025-11-13 | $4.00 | $3.77 | $0.23 | 5,750.0 | -0.36% |
| 2025-11-12 | $4.41 | $3.93 | $0.4788 | 11,964.0 | -2.23% |
| 2025-11-11 | $4.20 | $3.96 | $0.24 | 14,332.0 | -2.18% |
| 2025-11-10 | $4.37 | $4.00 | $0.3695 | 26,792.0 | -3.95% |
| 2025-11-07 | $4.40 | $4.14 | $0.26 | 22,511.0 | -3.59% |
| 2025-11-06 | $4.54 | $4.34 | $0.20 | 10,221.0 | +1.13% |
| 2025-11-05 | $4.71 | $4.38 | $0.3307 | 7,228.0 | -4.34% |
| 2025-11-04 | $4.86 | $4.45 | $0.41 | 16,026.0 | -6.68% |
| 2025-11-03 | $5.50 | $4.90 | $0.60 | 17,185.0 | -11.94% |
| 2025-10-31 | $5.66 | $5.08 | $0.578 | 75,984.0 | +2.94% |
| 2025-10-30 | $5.79 | $5.00 | $0.794 | 32,985.0 | -3.71% |
| 2025-10-29 | $5.78 | $5.57 | $0.21 | 16,435.0 | +1.62% |
| 2025-10-28 | $6.14 | $5.20 | $0.942 | 38,968.0 | -4.79% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $5.50 | $3.21 | $2.29 | 260,791.0 | -36.01% |
| 2025-10 | $8.20 | $4.80 | $3.40 | 19,336,551.0 | +11.64% |
| 2025-09 | $6.70 | $3.67 | $3.03 | 5,881,658.0 | +33.62% |
| 2025-08 | $3.88 | $3.16 | $0.7176 | 453,094.0 | +3.89% |
| 2025-07 | $4.73 | $3.35 | $1.38 | 1,620,519.0 | -8.12% |
| 2025-06 | $7.18 | $3.56 | $3.62 | 2,754,675.1 | -11.82% |
| 2025-05 | $5.25 | $4.00 | $1.25 | 159,319.1 | -1.71% |
| 2025-04 | $4.80 | $3.60 | $1.20 | 30,095.1 | -0.61% |
| 2025-03 | $4.98 | $4.16 | $0.8214 | 57,753.5 | +2.92% |
| 2025-02 | $5.59 | $4.40 | $1.19 | 210,275.9 | -8.77% |
| 2025-01 | $6.28 | $4.48 | $1.80 | 939,424.5 | -10.18% |
China Natural Resources Inc 주식 (CHNR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.14 | $4.09 | $2.05 | 157,731.9 | +7.44% |
| 2024-11 | $5.81 | $4.71 | $1.10 | 48,801.5 | -12.22% |
| 2024-10 | $9.04 | $4.62 | $4.42 | 283,625.6 | -6.86% |
| 2024-09 | $7.36 | $4.40 | $2.96 | 475,691.0 | +30.97% |
| 2024-08 | $5.12 | $4.38 | $0.742 | 46,200.1 | -8.87% |
| 2024-07 | $6.88 | $4.96 | $1.92 | 166,618.8 | -20.82% |
| 2024-06 | $7.76 | $4.88 | $2.88 | 1,627,473.4 | -15.64% |
| 2024-05 | $8.80 | $6.96 | $1.84 | 237,343.6 | -9.00% |
| 2024-04 | $11.44 | $7.07 | $4.37 | 403,560.5 | -14.29% |
| 2024-03 | $10.80 | $8.72 | $2.08 | 107,128.4 | -0.83% |
| 2024-02 | $70.80 | $6.84 | $63.96 | 8,993,802.5 | +22.45% |
| 2024-01 | $12.40 | $7.76 | $4.64 | 15,695.4 | -38.48% |
China Natural Resources Inc 주식 (CHNR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.88 | $10.64 | $4.24 | 27,799.3 | -9.49% |
| 2023-11 | $14.40 | $13.04 | $1.36 | 4,919.9 | +7.98% |
| 2023-10 | $15.14 | $12.88 | $2.26 | 4,914.4 | -15.17% |
| 2023-09 | $16.56 | $14.56 | $2.00 | 8,406.5 | +2.21% |
| 2023-08 | $27.60 | $14.64 | $12.96 | 113,300.1 | -22.31% |
| 2023-07 | $22.00 | $15.20 | $6.80 | 420,868.6 | +21.00% |
| 2023-06 | $18.08 | $14.88 | $3.20 | 10,976.0 | -0.50% |
| 2023-05 | $30.16 | $16.08 | $14.08 | 58,280.3 | -12.42% |
| 2023-04 | $31.20 | $14.00 | $17.20 | 57,692.0 | -25.96% |
| 2023-03 | $35.20 | $21.60 | $13.60 | 19,680.3 | -16.22% |
| 2023-02 | $33.60 | $20.48 | $13.12 | 45,223.6 | +37.27% |
| 2023-01 | $21.56 | $14.32 | $7.24 | 15,013.2 | +42.97% |
4.05%
자본화:
|
볼륨(24시간):