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 (%)
Oct 31, 2018 1.090 1.090 1.050 1.070 127,916 -0.02(-1.83%)
Oct 30, 2018 1.110 1.110 1.070 1.090 140,404 -0.10(-8.41%)
Oct 29, 2018 1.220 1.240 1.190 1.190 4,166 -0.02(-1.64%)
Oct 26, 2018 1.190 1.210 1.180 1.210 63,300 +0.01(+0.51%)
Oct 25, 2018 1.200 1.210 1.200 1.204 5,905 +0.00(+0.33%)
Oct 24, 2018 1.200 1.240 1.195 1.200 25,688 -0.02(-1.64%)
Oct 23, 2018 1.260 1.260 1.220 1.220 21,670 -0.06(-4.78%)
Oct 22, 2018 1.300 1.320 1.280 1.281 13,830 -0.02(-1.45%)
Oct 19, 2018 1.240 1.360 1.230 1.300 208,600 +0.06(+4.84%)
Oct 18, 2018 1.270 1.280 1.230 1.240 46,719 -0.02(-1.59%)
Oct 17, 2018 1.280 1.280 1.250 1.260 16,359 -0.01(-0.66%)
Oct 16, 2018 1.230 1.271 1.217 1.268 92,526 +0.05(+3.97%)
Oct 15, 2018 1.180 1.230 1.180 1.220 14,821 +0.03(+2.52%)
Oct 12, 2018 1.130 1.190 1.100 1.190 57,000 +0.01(+0.85%)
Oct 11, 2018 1.230 1.230 1.180 1.180 100,604 -0.06(-4.84%)
Oct 10, 2018 1.250 1.270 1.230 1.240 43,585 -0.02(-1.58%)
Oct 09, 2018 1.250 1.270 1.250 1.260 1,485 +0.01(+0.79%)
Oct 08, 2018 1.250 1.260 1.240 1.250 42,797 -0.01(-0.79%)
Oct 05, 2018 1.310 1.320 1.260 1.260 109,100 -0.05(-3.82%)
Oct 04, 2018 1.310 1.320 1.300 1.310 42,026 +0.01(+0.77%)
Oct 03, 2018 1.270 1.310 1.260 1.300 135,624 +0.04(+3.17%)
Oct 02, 2018 1.250 1.270 1.230 1.260 39,394 +0.02(+1.82%)
Oct 01, 2018 1.250 1.250 1.110 1.238 64,511 -0.00(-0.20%)
Sep 28, 2018 1.180 1.240 1.180 1.240 85,800 +0.08(+6.60%)
Sep 27, 2018 1.150 1.163 1.150 1.163 5,634 +0.00(+0.28%)
Sep 26, 2018 1.140 1.160 1.140 1.160 13,551 +0.01(+0.87%)
Sep 25, 2018 1.120 1.150 1.120 1.150 6,390 +0.03(+2.98%)
Sep 24, 2018 1.110 1.120 1.110 1.117 7,528 -0.00(-0.29%)
Sep 21, 2018 1.110 1.120 1.110 1.120 6,200 +0.01(+0.90%)
Sep 20, 2018 1.100 1.110 1.100 1.110 8,488 +0.01(+0.91%)
Sep 19, 2018 1.090 1.100 1.090 1.100 36,226 +0.02(+1.85%)
Sep 18, 2018 1.080 1.100 1.070 1.080 24,008 +0.00(+0.45%)
Sep 17, 2018 1.070 1.080 1.060 1.075 51,352 +0.02(+1.91%)
Sep 14, 2018 1.050 1.070 1.040 1.055 21,000 +0.00(+0.00%)
Sep 13, 2018 1.070 1.120 1.030 1.055 80,536 -0.02(-1.40%)
Sep 12, 2018 1.090 1.100 1.060 1.070 57,836 -0.03(-2.74%)
Sep 11, 2018 1.100 1.120 1.100 1.100 32,029 -0.01(-0.89%)
Sep 10, 2018 1.130 1.139 1.100 1.110 27,251 -0.01(-0.89%)
Sep 07, 2018 1.130 1.140 1.110 1.120 11,900 -0.01(-0.88%)
Sep 06, 2018 1.120 1.145 1.110 1.130 18,273 +0.02(+1.80%)
Sep 05, 2018 1.100 1.110 1.100 1.110 6,716 +0.02(+1.84%)
Sep 04, 2018 1.090 1.110 1.080 1.090 33,610 -0.01(-1.18%)
Aug 31, 2018 1.103 1.103 1.103 0 +0.00(+0.26%)
Aug 30, 2018 1.110 1.110 1.093 1.100 17,637 -0.01(-0.90%)
Aug 29, 2018 1.110 1.110 1.100 1.110 8,448 +0.01(+0.91%)
Aug 28, 2018 1.100 1.120 1.090 1.100 15,120 -0.01(-0.90%)
Aug 27, 2018 1.090 1.110 1.090 1.110 28,941 +0.01(+0.91%)
Aug 24, 2018 1.090 1.100 1.090 1.100 14,900 +0.00(+0.00%)
Aug 23, 2018 1.090 1.100 1.090 1.100 3,087 +0.00(+0.00%)
Aug 22, 2018 1.080 1.110 1.080 1.100 2,816 +0.01(+0.93%)
Aug 21, 2018 1.090 1.110 1.075 1.090 22,202 -0.01(-0.92%)
Aug 20, 2018 1.070 1.100 1.070 1.100 24,528 +0.02(+1.85%)
Aug 17, 2018 1.100 1.110 1.080 1.080 40,100 -0.02(-1.82%)
Aug 16, 2018 1.110 1.111 1.100 1.100 12,670 -0.02(-1.79%)
Aug 15, 2018 1.120 1.120 1.110 1.120 7,462 +0.01(+0.90%)
Aug 14, 2018 1.130 1.134 1.110 1.110 14,103 -0.02(-1.77%)
Aug 13, 2018 1.130 1.140 1.130 1.130 8,247 -0.01(-0.88%)
Aug 10, 2018 1.140 1.150 1.140 1.140 6,400 +0.00(+0.00%)
Aug 09, 2018 1.140 1.150 1.140 1.140 1,440 -0.01(-0.87%)
Aug 08, 2018 1.150 1.151 1.150 1.150 1,296 +0.00(+0.00%)
Aug 07, 2018 1.140 1.159 1.140 1.150 3,430 +0.00(+0.00%)
Aug 06, 2018 1.160 1.160 1.140 1.150 5,686 -0.01(-0.86%)
Aug 03, 2018 1.150 1.160 1.150 1.160 4,100 +0.03(+2.65%)
Aug 02, 2018 1.150 1.150 1.130 1.130 11,132 -0.03(-2.59%)
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.