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 (%)
Mar 29, 2018 1.340 1.340 1.340 0 -0.03(-2.19%)
Mar 28, 2018 1.420 1.420 1.370 1.370 12,807 -0.03(-2.14%)
Mar 27, 2018 1.420 1.440 1.400 1.400 22,364 -0.03(-2.10%)
Mar 26, 2018 1.410 1.440 1.410 1.430 10,332 +0.01(+0.92%)
Mar 23, 2018 1.410 1.420 1.410 1.417 9,133 +0.01(+0.50%)
Mar 22, 2018 1.390 1.410 1.390 1.410 16,327 -0.00(-0.01%)
Mar 21, 2018 1.400 1.420 1.400 1.410 8,629 +0.00(+0.00%)
Mar 20, 2018 1.410 1.410 1.371 1.410 17,413 +0.02(+1.44%)
Mar 19, 2018 1.360 1.390 1.350 1.390 43,251 +0.04(+2.96%)
Mar 16, 2018 1.350 1.372 1.350 1.350 10,989 +0.01(+0.75%)
Mar 15, 2018 1.380 1.380 1.330 1.340 80,089 -0.04(-2.90%)
Mar 14, 2018 1.400 1.400 1.380 1.380 26,502 -0.01(-0.72%)
Mar 13, 2018 1.377 1.400 1.377 1.390 732 +0.00(+0.07%)
Mar 12, 2018 1.420 1.420 1.380 1.389 4,818 -0.02(-1.49%)
Mar 09, 2018 1.390 1.410 1.350 1.410 6,284 +0.03(+2.17%)
Mar 08, 2018 1.360 1.390 1.360 1.380 7,292 +0.01(+0.73%)
Mar 07, 2018 1.310 1.370 100,566 +0.02(+1.48%)
Mar 06, 2018 1.430 1.430 1.340 1.350 116,635 -0.08(-5.59%)
Mar 05, 2018 1.430 1.440 1.370 1.430 66,960 +0.00(+0.00%)
Mar 02, 2018 1.440 1.440 1.420 1.430 17,147 -0.01(-0.69%)
Mar 01, 2018 1.427 1.450 1.420 1.440 5,711 -0.02(-1.37%)
Feb 28, 2018 1.480 1.480 1.410 1.460 6,180 -0.01(-0.61%)
Feb 27, 2018 1.400 1.470 1.400 1.469 23,921 +0.06(+4.18%)
Feb 26, 2018 1.410 1.430 1.410 1.410 16,786 +0.00(+0.00%)
Feb 23, 2018 1.420 1.420 1.390 1.410 8,345 +0.00(+0.00%)
Feb 22, 2018 1.400 1.410 1.400 1.410 15,997 +0.01(+0.71%)
Feb 21, 2018 1.400 1.400 1.381 1.400 10,016 +0.00(+0.00%)
Feb 20, 2018 1.410 1.410 1.383 1.400 19,345 -0.03(-2.10%)
Feb 16, 2018 1.430 1.430 1.430 0 +0.03(+2.15%)
Feb 15, 2018 1.410 1.410 1.395 1.400 6,001 -0.01(-0.72%)
Feb 14, 2018 1.390 1.420 1.379 1.410 2,254 +0.01(+0.71%)
Feb 13, 2018 1.330 1.410 1.330 1.400 10,636 +0.03(+2.56%)
Feb 12, 2018 1.320 1.390 1.300 1.365 14,689 -0.01(-0.36%)
Feb 09, 2018 1.380 1.400 1.360 1.370 17,535 -0.01(-0.72%)
Feb 08, 2018 1.370 1.410 1.360 1.380 9,419 +0.00(+0.00%)
Feb 07, 2018 1.380 1.450 1.360 1.380 14,170 -0.02(-1.36%)
Feb 06, 2018 1.350 1.399 1.313 1.399 66,287 +0.10(+7.62%)
Feb 05, 2018 1.410 1.448 1.290 1.300 218,376 -0.14(-9.72%)
Feb 02, 2018 1.470 1.480 1.420 1.440 92,678 -0.05(-3.36%)
Feb 01, 2018 1.490 1.500 1.480 1.490 10,245 -0.01(-0.67%)
Jan 31, 2018 1.510 1.510 1.490 1.500 36,579 +0.01(+0.67%)
Jan 30, 2018 1.510 1.550 1.490 1.490 45,737 -0.01(-0.77%)
Jan 29, 2018 1.490 1.510 1.490 1.502 42,790 +0.01(+0.77%)
Jan 26, 2018 1.500 1.520 1.490 1.490 121,099 -0.02(-1.32%)
Jan 25, 2018 1.520 1.530 1.500 1.510 36,638 -0.02(-1.31%)
Jan 24, 2018 1.520 1.530 1.481 1.530 99,873 +0.02(+1.32%)
Jan 23, 2018 1.510 1.520 1.490 1.510 70,036 +0.02(+1.34%)
Jan 22, 2018 1.500 1.510 1.480 1.490 13,908 -0.02(-1.32%)
Jan 19, 2018 1.510 1.510 1.480 1.510 66,819 +0.02(+1.34%)
Jan 18, 2018 1.470 1.500 1.470 1.490 64,805 +0.01(+0.68%)
Jan 17, 2018 1.500 1.500 1.450 1.480 57,746 -0.01(-0.67%)
Jan 16, 2018 1.480 1.570 1.470 1.490 197,546 +0.00(+0.00%)
Jan 12, 2018 1.490 1.490 1.490 0 +0.00(+0.00%)
Jan 11, 2018 1.480 1.519 1.441 1.490 214,916 +0.02(+1.36%)
Jan 10, 2018 1.470 526,833 +0.09(+6.52%)
Jan 09, 2018 1.360 1.420 1.360 1.380 134,803 +0.02(+1.47%)
Jan 08, 2018 1.400 1.420 1.360 1.360 273,660 -0.02(-1.45%)
Jan 05, 2018 1.300 1.570 1.283 1.380 1,953,870 +0.10(+7.75%)
Jan 04, 2018 1.240 1.340 1.240 1.281 242,885 +0.05(+4.12%)
Jan 03, 2018 1.250 1.260 1.230 1.230 26,782 -0.01(-0.81%)
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.