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 (%)
Nov 30, 2016 1.410 1.430 1.370 1.390 54,032 -0.04(-2.79%)
Nov 29, 2016 1.450 1.450 1.393 1.430 16,470 -0.01(-0.36%)
Nov 28, 2016 1.450 1.490 1.435 1.435 24,954 -0.00(-0.35%)
Nov 25, 2016 1.430 1.450 1.410 1.440 2,154 +0.02(+1.41%)
Nov 23, 2016 1.420 1.420 1.420 0 +0.03(+2.31%)
Nov 22, 2016 1.400 1.430 1.370 1.388 34,643 -0.02(-1.56%)
Nov 21, 2016 1.470 1.480 1.360 1.410 162,824 -0.02(-1.41%)
Nov 18, 2016 1.410 1.450 1.410 1.430 33,191 +0.03(+2.25%)
Nov 17, 2016 1.380 1.400 1.380 1.399 23,949 +0.03(+2.09%)
Nov 16, 2016 1.380 1.380 1.360 1.370 24,666 -0.01(-0.72%)
Nov 15, 2016 1.450 1.450 1.300 1.380 78,437 -0.05(-3.50%)
Nov 14, 2016 1.500 1.500 1.410 1.430 224,115 +0.08(+5.93%)
Nov 11, 2016 1.290 1.355 1.290 1.350 183,708 +0.05(+3.85%)
Nov 10, 2016 1.290 1.300 1.220 1.300 47,276 +0.00(+0.00%)
Nov 09, 2016 1.270 1.320 1.270 1.300 32,242 +0.05(+4.00%)
Nov 08, 2016 1.310 1.310 1.220 1.250 58,980 -0.05(-3.85%)
Nov 07, 2016 1.310 1.380 1.285 1.300 28,711 +0.01(+1.01%)
Nov 04, 2016 1.300 1.320 1.270 1.287 10,542 -0.02(-1.76%)
Nov 03, 2016 1.330 1.380 1.300 1.310 15,936 -0.01(-0.76%)
Nov 02, 2016 1.250 1.330 1.250 1.320 3,529 +0.08(+6.45%)
Nov 01, 2016 1.230 1.280 1.210 1.240 60,243 +0.00(+0.00%)
Oct 31, 2016 1.300 1.300 1.180 1.240 49,142 -0.07(-5.34%)
Oct 28, 2016 1.360 1.380 1.310 1.310 28,189 -0.06(-4.38%)
Oct 27, 2016 1.370 1.370 1.362 1.370 7,186 -0.02(-1.53%)
Oct 26, 2016 1.380 1.400 1.380 1.391 6,965 +0.02(+1.55%)
Oct 25, 2016 1.440 1.472 1.360 1.370 15,737 -0.08(-5.52%)
Oct 24, 2016 1.420 1.450 1.396 1.450 10,331 +0.06(+4.32%)
Oct 21, 2016 1.447 1.490 1.390 1.390 12,498 -0.06(-4.14%)
Oct 20, 2016 1.450 1.500 1.450 1.450 2,907 -0.01(-0.68%)
Oct 19, 2016 1.460 1.470 1.440 1.460 2,467 +0.02(+1.39%)
Oct 18, 2016 1.410 1.460 1.410 1.440 26,680 +0.03(+2.49%)
Oct 17, 2016 1.400 1.430 1.400 1.405 13,365 -0.02(-1.74%)
Oct 14, 2016 1.460 1.460 1.400 1.430 30,691 -0.04(-2.73%)
Oct 13, 2016 1.500 1.500 1.420 1.470 10,728 -0.03(-2.00%)
Oct 12, 2016 1.498 1.500 1.420 1.500 22,312 +0.00(+0.00%)
Oct 11, 2016 1.500 1.520 1.470 1.500 17,143 -0.01(-0.66%)
Oct 10, 2016 1.540 1.570 1.500 1.510 31,289 -0.02(-1.31%)
Oct 07, 2016 1.520 1.560 1.520 1.530 9,194 +0.01(+0.66%)
Oct 06, 2016 1.560 1.580 1.520 1.520 38,196 -0.03(-1.94%)
Oct 05, 2016 1.530 1.590 1.530 1.550 34,159 +0.03(+1.97%)
Oct 04, 2016 1.532 1.650 1.520 1.520 233,026 -0.01(-0.65%)
Oct 03, 2016 1.490 1.550 1.480 1.530 42,990 +0.06(+4.08%)
Sep 30, 2016 1.510 1.520 1.460 1.470 50,408 -0.03(-2.00%)
Sep 29, 2016 1.472 1.510 1.470 1.500 4,901 +0.04(+2.74%)
Sep 28, 2016 1.448 1.535 1.440 1.460 93,820 +0.02(+1.40%)
Sep 27, 2016 1.509 1.510 1.420 1.440 72,695 -0.07(-4.64%)
Sep 26, 2016 1.500 1.510 1.490 1.510 5,214 +0.02(+1.34%)
Sep 23, 2016 1.530 1.550 1.490 1.490 23,724 -0.03(-1.97%)
Sep 22, 2016 1.490 1.540 1.490 1.520 18,650 +0.03(+2.01%)
Sep 21, 2016 1.480 1.530 1.480 1.490 38,242 +0.00(+0.00%)
Sep 20, 2016 1.490 1.550 1.480 1.490 41,378 +0.00(+0.09%)
Sep 19, 2016 1.510 1.510 1.470 1.489 27,649 +0.02(+1.27%)
Sep 16, 2016 1.470 1.500 1.470 1.470 5,945 -0.02(-1.34%)
Sep 15, 2016 1.470 1.510 1.470 1.490 8,476 +0.02(+1.36%)
Sep 14, 2016 1.540 1.570 1.470 1.470 49,953 -0.06(-3.92%)
Sep 13, 2016 1.530 1.550 1.530 1.530 10,027 -0.01(-0.65%)
Sep 12, 2016 1.540 1.560 1.530 1.540 27,860 +0.00(+0.00%)
Sep 09, 2016 1.570 1.580 1.540 1.540 2,949 -0.02(-1.28%)
Sep 08, 2016 1.560 1.580 1.560 1.560 7,356 -0.01(-0.43%)
Sep 07, 2016 1.560 1.570 1.530 1.567 19,426 +0.01(+0.43%)
Sep 06, 2016 1.530 1.580 1.520 1.560 31,706 -0.01(-0.64%)
Sep 02, 2016 1.580 1.570 1.570 1.570 19,100 +0.04(+2.61%)
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.