Stockscreener 앱 받기
0.623
3.56%
-0.023
China Natural Resources Inc 주식 (CHNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $0.646 | $0.62 | $0.026 | 13,089.0 | -3.54% |
| 2024-11-21 | $0.6908 | $0.62 | $0.0708 | 36,559.0 | -2.61% |
| 2024-11-20 | $0.6633 | $0.62 | $0.0433 | 16,741.0 | +5.29% |
| 2024-11-19 | $0.6664 | $0.63 | $0.0364 | 1,815.0 | +0.17% |
| 2024-11-18 | $0.6779 | $0.6187 | $0.0592 | 20,527.0 | -1.72% |
| 2024-11-15 | $0.6694 | $0.632 | $0.0374 | 17,158.0 | -0.02% |
| 2024-11-14 | $0.64 | $0.636 | $0.004 | 1,449.0 | +1.25% |
| 2024-11-13 | $0.6657 | $0.62 | $0.0457 | 11,172.0 | -1.47% |
| 2024-11-12 | $0.679 | $0.6317 | $0.0473 | 13,321.0 | -1.46% |
| 2024-11-11 | $0.69 | $0.6402 | $0.0498 | 9,925.0 | -5.65% |
| 2024-11-08 | $0.7216 | $0.6374 | $0.0842 | 50,230.0 | -0.32% |
| 2024-11-07 | $0.726 | $0.6322 | $0.0938 | 50,950.0 | +8.19% |
| 2024-11-06 | $0.669 | $0.612 | $0.057 | 28,738.0 | -1.69% |
| 2024-11-05 | $0.6816 | $0.63 | $0.0516 | 4,126.0 | -4.01% |
| 2024-11-04 | $0.7044 | $0.6293 | $0.0751 | 26,409.0 | -0.74% |
| 2024-11-01 | $0.6873 | $0.6643 | $0.023 | 9,208.0 | -0.90% |
| 2024-10-31 | $0.7156 | $0.65 | $0.0656 | 42,484.0 | +1.34% |
| 2024-10-30 | $0.6962 | $0.6516 | $0.0446 | 14,391.0 | +2.94% |
| 2024-10-29 | $0.7353 | $0.5775 | $0.1578 | 99,336.0 | -9.62% |
| 2024-10-28 | $0.76 | $0.7272 | $0.0328 | 16,215.0 | +0.12% |
| 2024-10-25 | $0.7592 | $0.715 | $0.0443 | 4,677.0 | +0.01% |
| 2024-10-24 | $0.751 | $0.71 | $0.041 | 6,830.0 | -1.28% |
| 2024-10-23 | $0.7501 | $0.705 | $0.0451 | 8,369.0 | -1.17% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $0.726 | $0.612 | $0.114 | 311,417.0 | -9.59% |
| 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% |
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% |
0.98%
0.05%
자본화:
|
볼륨(24시간):