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, 2015 1.400 1.430 1.400 1.400 45,429 +0.01(+0.72%)
Apr 29, 2015 1.450 1.450 1.380 1.390 108,906 -0.09(-6.08%)
Apr 28, 2015 1.360 1.490 1.360 1.480 151,624 +0.10(+7.25%)
Apr 27, 2015 1.350 1.440 1.300 1.380 216,821 +0.03(+2.22%)
Apr 24, 2015 1.300 1.350 1.300 1.350 129,901 +0.05(+3.85%)
Apr 23, 2015 1.260 1.300 1.235 1.300 71,612 +0.07(+5.69%)
Apr 22, 2015 1.200 1.320 1.200 1.230 184,494 +0.01(+0.82%)
Apr 21, 2015 1.240 1.240 1.200 1.220 31,529 -0.01(-0.81%)
Apr 20, 2015 1.210 1.230 1.200 1.230 46,097 +0.05(+4.24%)
Apr 17, 2015 1.200 1.210 1.170 1.180 28,771 -0.01(-0.71%)
Apr 16, 2015 1.210 1.230 1.160 1.188 67,730 -0.01(-0.97%)
Apr 15, 2015 1.200 1.210 1.135 1.200 74,246 +0.01(+0.70%)
Apr 14, 2015 1.190 1.230 1.180 1.192 31,310 -0.00(-0.03%)
Apr 13, 2015 1.250 1.251 1.190 1.192 60,343 -0.03(-2.21%)
Apr 10, 2015 1.273 1.273 1.200 1.219 50,790 -0.05(-4.02%)
Apr 09, 2015 1.190 1.340 1.150 1.270 152,760 +0.05(+4.10%)
Apr 08, 2015 1.140 1.290 1.120 1.220 377,134 +0.10(+8.93%)
Apr 07, 2015 1.123 1.160 1.100 1.120 20,634 +0.01(+0.90%)
Apr 06, 2015 1.130 1.180 1.030 1.110 83,854 +0.01(+0.91%)
Apr 02, 2015 1.150 1.100 1.100 1.100 22,500 -0.04(-3.51%)
Apr 01, 2015 1.150 1.180 1.120 1.140 48,991 +0.01(+0.88%)
Mar 31, 2015 1.140 1.146 1.100 1.130 7,301 -0.01(-0.88%)
Mar 30, 2015 1.150 1.160 1.100 1.140 23,906 +0.04(+3.64%)
Mar 27, 2015 1.141 1.141 1.100 1.100 19,913 -0.06(-5.17%)
Mar 26, 2015 1.140 1.160 1.100 1.160 38,399 +0.04(+3.57%)
Mar 25, 2015 1.040 1.140 1.010 1.120 166,889 +0.12(+12.00%)
Mar 24, 2015 1.160 1.190 0.9900 1.000 363,447 -0.12(-10.71%)
Mar 23, 2015 1.100 1.180 1.100 1.120 43,176 +0.03(+2.75%)
Mar 20, 2015 1.150 1.170 1.090 1.090 67,689 -0.06(-5.21%)
Mar 19, 2015 1.140 1.160 1.120 1.150 21,716 -0.01(-0.87%)
Mar 18, 2015 1.150 1.160 1.150 1.160 16,468 +0.02(+1.43%)
Mar 17, 2015 1.120 1.170 1.120 1.144 22,334 +0.01(+1.20%)
Mar 16, 2015 1.140 1.160 1.130 1.130 27,950 -0.02(-1.74%)
Mar 13, 2015 1.210 1.210 1.140 1.150 13,753 +0.00(+0.00%)
Mar 12, 2015 1.120 1.170 1.120 1.150 30,549 -0.01(-0.86%)
Mar 11, 2015 1.130 1.200 1.130 1.160 32,155 +0.03(+2.65%)
Mar 10, 2015 1.160 1.220 1.130 1.130 57,804 -0.04(-3.42%)
Mar 09, 2015 1.160 1.187 1.141 1.170 36,235 -0.06(-4.88%)
Mar 06, 2015 1.200 1.260 1.110 1.230 310,549 -0.32(-20.65%)
Mar 05, 2015 1.450 1.570 1.400 1.550 149,691 +0.09(+6.18%)
Mar 04, 2015 1.420 1.480 1.310 1.460 96,882 +0.04(+2.80%)
Mar 03, 2015 1.480 1.480 1.410 1.420 89,209 +0.00(+0.00%)
Mar 02, 2015 1.280 1.510 1.260 1.420 530,728 +0.16(+12.70%)
Feb 27, 2015 1.190 1.270 1.170 1.260 54,186 +0.06(+5.00%)
Feb 26, 2015 1.220 1.220 1.170 1.200 11,732 +0.02(+1.69%)
Feb 25, 2015 1.180 1.240 1.150 1.180 61,876 +0.01(+0.85%)
Feb 24, 2015 1.210 1.250 1.170 1.170 34,972 -0.04(-3.31%)
Feb 23, 2015 1.240 1.250 1.210 1.210 26,587 -0.01(-0.74%)
Feb 20, 2015 1.240 1.240 1.180 1.219 33,142 +0.02(+1.58%)
Feb 19, 2015 1.201 1.223 1.200 1.200 7,964 -0.01(-0.83%)
Feb 18, 2015 1.260 1.260 1.200 1.210 27,971 -0.04(-3.20%)
Feb 17, 2015 1.240 1.270 1.240 1.250 35,312 +0.03(+2.46%)
Feb 13, 2015 1.170 1.220 1.220 1.220 44,900 +0.04(+3.39%)
Feb 12, 2015 1.150 1.190 1.150 1.180 35,991 +0.03(+2.61%)
Feb 11, 2015 1.100 1.150 1.100 1.150 22,182 +0.00(+0.01%)
Feb 10, 2015 1.160 1.200 1.140 1.150 24,003 -0.01(-0.87%)
Feb 09, 2015 1.100 1.200 1.100 1.160 65,718 +0.01(+0.87%)
Feb 06, 2015 1.170 1.180 1.140 1.150 63,335 -0.02(-1.71%)
Feb 05, 2015 1.230 1.230 1.148 1.170 38,108 -0.06(-4.88%)
Feb 04, 2015 1.250 1.270 1.230 1.230 14,886 +0.00(+0.00%)
Feb 03, 2015 1.172 1.290 1.172 1.230 25,885 +0.07(+5.74%)
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.