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, 2017 1.270 1.270 1.250 1.260 23,291 +0.01(+0.80%)
Nov 29, 2017 1.280 1.280 1.250 1.250 121,279 -0.02(-1.57%)
Nov 28, 2017 1.270 1.300 1.270 1.270 31,502 +0.00(+0.00%)
Nov 27, 2017 1.290 1.290 1.270 1.270 28,031 -0.02(-1.88%)
Nov 24, 2017 1.290 1.309 1.290 1.294 12,123 +0.00(+0.33%)
Nov 22, 2017 1.280 1.334 1.270 1.290 211,101 -0.07(-5.15%)
Nov 21, 2017 1.310 1.390 1.300 1.360 210,555 +0.03(+2.26%)
Nov 20, 2017 1.320 1.440 1.280 1.330 407,969 +0.05(+3.91%)
Nov 17, 2017 1.310 1.310 1.280 1.280 59,545 -0.02(-1.54%)
Nov 16, 2017 1.270 1.340 1.270 1.300 148,885 +0.02(+1.56%)
Nov 15, 2017 1.300 1.300 1.270 1.280 58,971 +0.00(+0.00%)
Nov 14, 2017 1.280 1.282 1.270 1.280 62,870 +0.01(+0.79%)
Nov 13, 2017 1.310 1.310 1.270 1.270 43,173 -0.04(-2.97%)
Nov 10, 2017 1.300 1.340 1.290 1.309 75,521 +0.01(+0.68%)
Nov 09, 2017 1.340 1.450 1.213 1.300 627,462 -0.06(-4.40%)
Nov 08, 2017 1.320 1.370 1.320 1.360 27,140 +0.03(+2.22%)
Nov 07, 2017 1.350 1.360 1.320 1.331 24,004 +0.01(+0.51%)
Nov 06, 2017 1.310 1.330 1.310 1.324 5,091 +0.03(+2.50%)
Nov 03, 2017 1.330 1.330 1.290 1.291 27,892 -0.04(-2.90%)
Nov 02, 2017 1.350 1.350 1.330 1.330 6,316 -0.01(-0.75%)
Nov 01, 2017 1.370 1.370 1.330 1.340 7,561 -0.02(-1.47%)
Oct 31, 2017 1.350 1.360 1.330 1.360 6,206 +0.02(+1.49%)
Oct 30, 2017 1.350 1.360 1.320 1.340 30,148 +0.00(+0.00%)
Oct 27, 2017 1.350 1.350 1.321 1.340 6,109 -0.01(-0.68%)
Oct 26, 2017 1.310 1.340 1.310 1.349 11,886 +0.04(+2.99%)
Oct 25, 2017 1.380 1.380 1.310 1.310 13,510 -0.05(-3.68%)
Oct 24, 2017 1.390 1.390 1.350 1.360 10,990 +0.00(+0.00%)
Oct 23, 2017 1.400 1.400 1.341 1.360 27,761 -0.03(-2.15%)
Oct 20, 2017 1.410 1.410 1.370 1.390 14,526 +0.01(+0.72%)
Oct 19, 2017 1.390 1.390 1.350 1.380 61,517 +0.00(+0.00%)
Oct 18, 2017 1.390 1.410 1.360 1.380 93,223 -0.02(-1.43%)
Oct 17, 2017 1.380 1.410 1.365 1.400 64,091 +0.02(+1.45%)
Oct 16, 2017 1.360 1.530 1.360 1.380 368,734 +0.03(+2.22%)
Oct 13, 2017 1.360 1.370 1.330 1.350 20,738 +0.00(+0.00%)
Oct 12, 2017 1.350 1.370 1.330 1.350 27,408 -0.02(-1.46%)
Oct 11, 2017 1.370 1.390 1.350 1.370 73,173 +0.01(+0.74%)
Oct 10, 2017 1.310 1.370 1.310 1.360 36,894 +0.07(+5.04%)
Oct 09, 2017 1.330 1.335 1.280 1.295 50,005 -0.04(-2.65%)
Oct 06, 2017 1.280 1.450 1.270 1.330 327,042 +0.06(+4.71%)
Oct 05, 2017 1.290 1.290 1.270 1.270 36,280 -0.01(-1.04%)
Oct 04, 2017 1.290 1.290 1.280 1.283 7,923 +0.00(+0.27%)
Oct 03, 2017 1.280 1.300 1.270 1.280 55,484 +0.00(+0.00%)
Oct 02, 2017 1.230 1.280 1.220 1.280 42,797 +0.05(+4.07%)
Sep 29, 2017 1.240 1.242 1.220 1.230 38,120 -0.02(-1.60%)
Sep 28, 2017 1.250 1.250 1.240 1.250 7,686 +0.00(+0.00%)
Sep 27, 2017 1.250 1.250 1.240 1.250 3,339 +0.01(+0.80%)
Sep 26, 2017 1.270 1.270 1.220 1.240 62,548 -0.04(-3.12%)
Sep 25, 2017 1.270 1.290 1.266 1.280 7,327 +0.00(+0.00%)
Sep 22, 2017 1.270 1.280 1.270 1.280 6,895 -0.01(-0.78%)
Sep 21, 2017 1.290 1.290 1.230 1.290 50,352 +0.02(+1.57%)
Sep 20, 2017 1.270 1.290 1.252 1.270 8,499 +0.01(+0.79%)
Sep 19, 2017 1.240 1.270 1.240 1.260 19,245 +0.03(+2.44%)
Sep 18, 2017 1.270 1.270 1.230 1.230 42,510 -0.03(-2.38%)
Sep 15, 2017 1.260 1.270 1.230 1.260 20,025 -0.01(-0.78%)
Sep 14, 2017 1.270 1.270 1.200 1.270 50,403 +0.01(+0.73%)
Sep 13, 2017 1.260 1.270 1.250 1.261 27,581 +0.01(+0.86%)
Sep 12, 2017 1.240 1.270 1.231 1.250 28,854 +0.00(+0.00%)
Sep 11, 2017 1.220 1.250 1.220 1.250 27,090 +0.03(+2.46%)
Sep 08, 2017 1.240 1.240 1.220 1.220 1,422 +0.00(+0.00%)
Sep 07, 2017 1.240 1.260 1.220 1.220 7,504 -0.02(-1.61%)
Sep 06, 2017 1.270 1.270 1.237 1.240 10,222 -0.02(-1.59%)
Sep 05, 2017 1.240 1.270 1.230 1.260 19,388 +0.02(+1.61%)
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.