Stockscreener 앱 받기
0.5483
2.18%
-0.0122
시간 외 거래:
.55
0.0017
+0.31%
China Natural Resources Inc 주식 (CHNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.5711 | $0.54 | $0.0311 | 18,127.0 | -2.18% |
| 2024-12-19 | $0.577 | $0.5519 | $0.0251 | 7,939.0 | -1.05% |
| 2024-12-18 | $0.5822 | $0.5511 | $0.0311 | 68,003.0 | +0.86% |
| 2024-12-17 | $0.5629 | $0.558 | $0.0049 | 9,343.0 | +2.57% |
| 2024-12-16 | $0.573 | $0.541 | $0.032 | 29,986.0 | -3.43% |
| 2024-12-13 | $0.586 | $0.561 | $0.025 | 23,065.0 | -3.19% |
| 2024-12-12 | $0.60 | $0.57 | $0.03 | 16,080.0 | +2.61% |
| 2024-12-11 | $0.60 | $0.5701 | $0.03 | 13,280.0 | -9.20% |
| 2024-12-10 | $0.631 | $0.5111 | $0.1199 | 166,083.0 | +0.41% |
| 2024-12-09 | $0.6349 | $0.591 | $0.0439 | 19,917.0 | +3.27% |
| 2024-12-06 | $0.628 | $0.589 | $0.039 | 14,460.0 | +1.02% |
| 2024-12-05 | $0.64 | $0.59 | $0.05 | 94,618.0 | -10.16% |
| 2024-12-04 | $0.6705 | $0.63 | $0.0405 | 49,591.0 | -5.92% |
| 2024-12-03 | $0.7675 | $0.6426 | $0.1249 | 403,640.0 | +11.37% |
| 2024-12-02 | $0.6375 | $0.6126 | $0.0249 | 9,253.0 | +5.37% |
| 2024-11-29 | $0.628 | $0.589 | $0.039 | 38,269.0 | -1.32% |
| 2024-11-27 | $0.6131 | $0.6099 | $0.00324 | 2,184.0 | -3.00% |
| 2024-11-26 | $0.6456 | $0.6006 | $0.045 | 8,849.0 | +3.53% |
| 2024-11-25 | $0.656 | $0.6105 | $0.0455 | 23,115.0 | -3.14% |
| 2024-11-22 | $0.646 | $0.62 | $0.026 | 19,667.0 | -2.43% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $0.7675 | $0.5111 | $0.2564 | 961,512.0 | -9.37% |
| 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% |
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% |
1.75%
1.27%
자본화:
|
볼륨(24시간):