Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China New Borun Corp (NY: BORN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 1.580 1.630 1.520 1.630 60,165 +0.03(+1.87%)
Jan 28, 2016 1.700 1.720 1.590 1.600 37,892 -0.05(-3.05%)
Jan 27, 2016 1.810 1.850 1.630 1.650 77,583 -0.13(-7.29%)
Jan 26, 2016 1.710 1.830 1.690 1.780 222,986 +0.07(+4.09%)
Jan 25, 2016 1.670 1.730 1.660 1.710 47,479 +0.05(+2.91%)
Jan 22, 2016 1.630 1.700 1.630 1.662 126,708 +0.16(+10.77%)
Jan 21, 2016 1.450 1.590 1.408 1.500 82,011 +0.02(+1.35%)
Jan 20, 2016 1.420 1.520 1.350 1.480 157,296 +0.09(+6.47%)
Jan 19, 2016 1.500 1.500 1.390 1.390 27,007 -0.08(-5.44%)
Jan 15, 2016 1.500 1.470 1.470 1.470 11,100 -0.03(-2.00%)
Jan 14, 2016 1.400 1.500 1.350 1.500 41,292 +0.07(+4.90%)
Jan 13, 2016 1.420 1.500 1.400 1.430 70,344 -0.05(-3.38%)
Jan 12, 2016 1.440 1.590 1.404 1.480 80,111 +0.11(+8.19%)
Jan 11, 2016 1.690 1.690 1.350 1.368 112,510 -0.27(-16.59%)
Jan 08, 2016 1.750 1.750 1.577 1.640 127,663 -0.03(-1.80%)
Jan 07, 2016 1.520 1.840 1.520 1.670 520,516 +0.09(+5.70%)
Jan 06, 2016 1.520 1.600 1.510 1.580 195,897 +0.06(+3.95%)
Jan 05, 2016 1.450 1.540 1.450 1.520 43,079 +0.05(+3.75%)
Jan 04, 2016 1.450 1.490 1.360 1.465 93,696 +0.01(+0.34%)
Dec 31, 2015 1.400 1.460 1.460 1.460 73,700 +0.02(+1.39%)
Dec 30, 2015 1.400 1.480 1.370 1.440 67,495 +0.02(+1.41%)
Dec 29, 2015 1.360 1.550 1.310 1.420 328,454 +0.08(+6.10%)
Dec 28, 2015 1.310 1.340 1.250 1.338 25,429 +0.03(+2.17%)
Dec 24, 2015 1.290 1.310 1.310 1.310 11,200 +0.01(+0.77%)
Dec 23, 2015 1.300 1.300 1.260 1.300 26,435 -0.03(-2.26%)
Dec 22, 2015 1.280 1.340 1.280 1.330 13,995 +0.01(+0.76%)
Dec 21, 2015 1.337 1.370 1.240 1.320 30,438 +0.03(+2.33%)
Dec 18, 2015 1.370 1.380 1.270 1.290 48,927 -0.06(-4.44%)
Dec 17, 2015 1.320 1.400 1.288 1.350 37,681 +0.06(+4.65%)
Dec 16, 2015 1.316 1.320 1.280 1.290 19,388 +0.01(+0.78%)
Dec 15, 2015 1.300 1.300 1.230 1.280 35,918 -0.04(-3.03%)
Dec 14, 2015 1.310 1.330 1.300 1.320 12,727 +0.00(+0.00%)
Dec 11, 2015 1.324 1.390 1.316 1.320 11,173 -0.04(-2.61%)
Dec 10, 2015 1.360 1.360 1.330 1.355 18,630 +0.04(+2.68%)
Dec 09, 2015 1.360 1.400 1.320 1.320 59,772 -0.02(-1.49%)
Dec 08, 2015 1.270 1.350 1.230 1.340 46,604 +0.11(+8.94%)
Dec 07, 2015 1.280 1.300 1.220 1.230 21,913 -0.05(-3.91%)
Dec 04, 2015 1.330 1.370 1.270 1.280 16,252 -0.06(-4.47%)
Dec 03, 2015 1.380 1.390 1.340 1.340 18,374 -0.01(-0.74%)
Dec 02, 2015 1.310 1.363 1.272 1.350 38,031 +0.05(+3.85%)
Dec 01, 2015 1.180 1.390 1.170 1.300 105,165 +0.12(+10.17%)
Nov 30, 2015 1.180 1.200 1.160 1.180 13,098 -0.02(-1.67%)
Nov 27, 2015 1.161 1.200 1.160 1.200 5,228 -0.01(-0.83%)
Nov 25, 2015 1.200 1.210 1.210 1.210 21,500 +0.02(+1.68%)
Nov 24, 2015 1.230 1.230 1.150 1.190 28,577 +0.04(+3.48%)
Nov 23, 2015 1.200 1.200 1.120 1.150 30,569 +0.02(+1.77%)
Nov 20, 2015 1.140 1.178 1.130 1.130 16,891 -0.02(-1.74%)
Nov 19, 2015 1.150 1.150 1.123 1.150 8,422 +0.03(+2.77%)
Nov 18, 2015 1.150 1.150 1.110 1.119 53,141 -0.01(-0.97%)
Nov 17, 2015 1.270 1.290 1.090 1.130 152,097 -0.16(-12.40%)
Nov 16, 2015 1.380 1.400 1.270 1.290 41,742 -0.07(-5.15%)
Nov 13, 2015 1.260 1.490 1.260 1.360 242,509 +0.16(+13.33%)
Nov 12, 2015 1.160 1.280 1.150 1.200 142,311 +0.07(+6.19%)
Nov 11, 2015 1.130 1.140 1.120 1.130 65,774 +0.00(+0.00%)
Nov 10, 2015 1.137 1.150 1.130 1.130 5,546 +0.00(+0.00%)
Nov 09, 2015 1.130 1.170 1.130 1.130 32,789 +0.00(+0.00%)
Nov 06, 2015 1.160 1.160 1.110 1.130 9,157 +0.02(+1.80%)
Nov 05, 2015 1.150 1.170 1.107 1.110 8,275 -0.01(-0.89%)
Nov 04, 2015 1.120 1.140 1.100 1.120 30,554 -0.05(-4.27%)
Nov 03, 2015 1.180 1.180 1.130 1.170 18,926 -0.00(-0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.