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 (%)
Apr 30, 2018 1.220 1.260 1.220 1.260 25,836 +0.05(+4.13%)
Apr 27, 2018 1.270 1.270 1.100 1.210 119,227 -0.08(-6.20%)
Apr 26, 2018 1.250 1.300 1.250 1.290 23,999 +0.05(+4.03%)
Apr 25, 2018 1.260 1.270 1.240 1.240 14,135 -0.03(-2.36%)
Apr 24, 2018 1.290 1.300 1.260 1.270 7,259 -0.02(-1.55%)
Apr 23, 2018 1.290 1.299 1.270 1.290 18,474 +0.01(+0.78%)
Apr 20, 2018 1.290 1.290 1.270 1.280 3,999 -0.01(-0.78%)
Apr 19, 2018 1.260 1.290 1.250 1.290 42,611 +0.03(+2.38%)
Apr 18, 2018 1.280 1.280 1.260 1.260 19,374 -0.02(-1.56%)
Apr 17, 2018 1.260 1.300 1.260 1.280 21,155 +0.02(+1.59%)
Apr 16, 2018 1.320 1.320 1.260 1.260 58,046 -0.07(-4.99%)
Apr 13, 2018 1.310 1.350 1.300 1.326 18,475 +0.03(+2.02%)
Apr 12, 2018 1.330 1.330 1.300 1.300 8,167 -0.03(-2.25%)
Apr 11, 2018 1.300 1.360 1.300 1.330 27,383 +0.03(+2.30%)
Apr 10, 2018 1.260 1.300 1.260 1.300 17,109 +0.04(+3.17%)
Apr 09, 2018 1.290 1.300 1.250 1.260 53,020 -0.02(-1.56%)
Apr 06, 2018 1.330 1.330 1.280 1.280 15,362 -0.04(-3.03%)
Apr 05, 2018 1.320 1.330 1.290 1.320 62,283 +0.01(+0.76%)
Apr 04, 2018 1.310 1.370 1.299 1.310 48,955 +0.00(+0.00%)
Apr 03, 2018 1.330 1.340 1.310 1.310 16,781 -0.02(-1.50%)
Apr 02, 2018 1.340 1.353 1.300 1.330 30,119 -0.01(-0.75%)
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%)
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.