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 (%)
Dec 29, 2017 1.256 1.256 1.256 0 +0.01(+0.46%)
Dec 28, 2017 1.250 1.250 1.230 1.250 22,263 +0.01(+0.80%)
Dec 27, 2017 1.275 1.280 1.240 1.240 9,278 -0.02(-1.58%)
Dec 26, 2017 1.290 1.290 1.250 1.260 21,239 -0.02(-1.58%)
Dec 22, 2017 1.230 1.300 1.230 1.280 26,275 +0.03(+2.41%)
Dec 21, 2017 1.220 1.279 1.220 1.250 58,959 +0.03(+2.46%)
Dec 20, 2017 1.220 1.258 1.210 1.220 65,763 -0.07(-5.43%)
Dec 19, 2017 1.230 1.310 1.230 1.290 57,447 +0.05(+4.03%)
Dec 18, 2017 1.190 1.250 1.190 1.240 42,925 +0.01(+0.81%)
Dec 15, 2017 1.230 1.240 1.220 1.230 19,787 -0.01(-0.81%)
Dec 14, 2017 1.235 1.240 1.220 1.240 5,440 +0.02(+1.64%)
Dec 13, 2017 1.210 1.233 1.210 1.220 14,481 +0.00(+0.00%)
Dec 12, 2017 1.220 1.230 1.220 1.220 14,518 +0.00(+0.00%)
Dec 11, 2017 1.240 1.240 1.220 1.220 14,466 -0.01(-0.81%)
Dec 08, 2017 1.250 1.250 1.220 1.230 72,323 -0.03(-2.37%)
Dec 07, 2017 1.270 1.270 1.250 1.260 4,269 +0.02(+1.60%)
Dec 06, 2017 1.230 1.250 1.220 1.240 44,398 +0.01(+0.81%)
Dec 05, 2017 1.240 1.250 1.230 1.230 36,861 -0.01(-0.81%)
Dec 04, 2017 1.260 1.260 1.240 1.240 13,407 +0.00(+0.00%)
Dec 01, 2017 1.250 1.260 1.250 1.240 33,937 -0.02(-1.59%)
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%)
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.