Stockscreener 앱 받기
0.5477
3.45%
-0.0196
시간 외 거래:
.55
0.0023
+0.42%
China Natural Resources Inc 주식 (CHNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-25 | $0.583 | $0.5161 | $0.0669 | 4,241.0 | -3.45% |
| 2025-04-24 | $0.581 | $0.56 | $0.021 | 4,348.0 | -0.04% |
| 2025-04-23 | $0.568 | $0.5349 | $0.0331 | 9,237.0 | +5.09% |
| 2025-04-22 | $0.564 | $0.47 | $0.094 | 12,965.0 | +14.89% |
| 2025-04-21 | $0.5215 | $0.4513 | $0.0702 | 23,321.0 | -2.08% |
| 2025-04-17 | $0.50 | $0.48 | $0.02 | 7,393.0 | +1.95% |
| 2025-04-16 | $0.519 | $0.4705 | $0.0485 | 8,158.0 | -3.94% |
| 2025-04-15 | $0.5484 | $0.49 | $0.0584 | 4,706.0 | -5.37% |
| 2025-04-14 | $0.542 | $0.4868 | $0.0552 | 35,429.0 | -3.91% |
| 2025-04-11 | $0.539 | $0.502 | $0.037 | 6,380.0 | +2.74% |
| 2025-04-10 | $0.533 | $0.4864 | $0.0466 | 12,287.0 | +4.93% |
| 2025-04-09 | $0.5222 | $0.4699 | $0.0523 | 1,906.0 | +4.17% |
| 2025-04-08 | $0.533 | $0.4502 | $0.0828 | 21,266.0 | -7.69% |
| 2025-04-07 | $0.5271 | $0.5151 | $0.012 | 11,773.0 | -3.15% |
| 2025-04-04 | $0.5996 | $0.53 | $0.0696 | 33,944.0 | -6.64% |
| 2025-04-03 | $0.5751 | $0.575 | $0.00 | 13,836.0 | +0.02% |
| 2025-04-02 | $0.5989 | $0.575 | $0.0239 | 8,043.0 | +3.98% |
| 2025-04-01 | $0.553 | $0.55 | $0.003 | 4,197.0 | -3.27% |
| 2025-03-31 | $0.5999 | $0.5717 | $0.0282 | 7,231.0 | -4.72% |
| 2025-03-28 | $0.6227 | $0.5503 | $0.0724 | 18,375.0 | +0.02% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $0.5996 | $0.4502 | $0.1494 | 227,671.0 | -4.20% |
| 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% |
0.36%
2.73%
자본화:
|
볼륨(24시간):