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 (%)
Jul 31, 2018 1.130 1.160 1.130 1.154 22,184 +0.00(+0.37%)
Jul 30, 2018 1.140 1.150 1.120 1.150 18,761 +0.00(+0.00%)
Jul 27, 2018 1.160 1.160 1.140 1.150 13,000 +0.00(+0.00%)
Jul 26, 2018 1.140 1.160 1.125 1.150 10,320 +0.00(+0.01%)
Jul 25, 2018 1.120 1.150 1.120 1.150 24,608 +0.03(+2.67%)
Jul 24, 2018 1.110 1.130 1.110 1.120 18,672 +0.00(+0.00%)
Jul 23, 2018 1.100 1.130 1.100 1.120 15,276 +0.02(+1.82%)
Jul 20, 2018 1.140 1.140 1.080 1.100 54,559 -0.06(-5.17%)
Jul 19, 2018 1.120 1.160 1.120 1.160 6,008 +0.03(+2.75%)
Jul 18, 2018 1.140 1.140 1.110 1.129 36,560 -0.01(-0.96%)
Jul 17, 2018 1.130 1.140 1.123 1.140 30,760 +0.01(+0.89%)
Jul 16, 2018 1.150 1.150 1.120 1.130 36,827 -0.03(-2.59%)
Jul 13, 2018 1.160 1.160 1.107 1.160 109,160 +0.01(+0.87%)
Jul 12, 2018 1.220 1.220 1.120 1.150 215,747 -0.07(-5.74%)
Jul 11, 2018 1.210 1.220 1.210 1.220 5,638 -0.02(-1.61%)
Jul 10, 2018 1.260 1.260 1.231 1.240 19,280 -0.01(-0.80%)
Jul 09, 2018 1.240 1.259 1.230 1.250 17,098 +0.03(+2.46%)
Jul 06, 2018 1.220 1.250 1.220 1.220 8,367 -0.03(-2.40%)
Jul 05, 2018 1.200 1.250 1.190 1.250 18,882 +0.05(+4.17%)
Jul 03, 2018 1.200 1.200 1.200 0 +0.04(+3.45%)
Jul 02, 2018 1.180 1.220 1.160 1.160 33,990 -0.06(-4.92%)
Jun 29, 2018 1.240 1.250 1.220 1.220 9,868 -0.02(-1.61%)
Jun 28, 2018 1.230 1.240 1.220 1.240 2,084 +0.02(+1.64%)
Jun 27, 2018 1.240 1.240 1.220 1.220 12,245 +0.00(+0.00%)
Jun 26, 2018 1.240 1.250 1.210 1.220 24,461 -0.05(-3.93%)
Jun 25, 2018 1.297 1.297 1.240 1.270 23,071 -0.03(-2.32%)
Jun 22, 2018 1.290 1.304 1.290 1.300 26,061 +0.01(+0.78%)
Jun 21, 2018 1.310 1.310 1.290 1.290 4,956 -0.02(-1.32%)
Jun 20, 2018 1.297 1.307 1.291 1.307 7,539 -0.00(-0.21%)
Jun 19, 2018 1.320 1.330 1.290 1.310 24,818 -0.01(-0.76%)
Jun 18, 2018 1.310 1.320 1.308 1.320 7,229 +0.01(+0.76%)
Jun 15, 2018 1.292 1.292 1.310 3,063 +0.02(+1.36%)
Jun 14, 2018 1.290 1.300 1.280 1.292 8,890 +0.00(+0.19%)
Jun 13, 2018 1.300 1.350 1.280 1.290 44,585 -0.03(-2.27%)
Jun 12, 2018 1.350 1.360 1.300 1.320 22,576 -0.01(-0.75%)
Jun 11, 2018 1.350 1.360 1.330 1.330 8,878 -0.00(-0.08%)
Jun 08, 2018 1.350 1.360 1.300 1.331 13,688 -0.02(-1.41%)
Jun 07, 2018 1.300 1.350 1.290 1.350 36,421 +0.07(+5.47%)
Jun 06, 2018 1.280 1.280 17,891 -0.07(-5.19%)
Jun 05, 2018 1.320 1.350 1.320 1.350 14,590 +0.03(+2.27%)
Jun 04, 2018 1.330 1.340 1.320 1.320 10,632 -0.01(-1.06%)
Jun 01, 2018 1.350 1.350 1.330 1.334 11,156 -0.03(-1.90%)
May 31, 2018 1.400 1.420 1.350 1.360 18,238 -0.03(-2.16%)
May 30, 2018 1.290 1.390 1.290 1.390 39,297 +0.09(+6.92%)
May 29, 2018 1.300 1.300 1.275 1.300 4,752 +0.00(+0.00%)
May 25, 2018 1.300 1.300 1.300 0 +0.02(+1.56%)
May 24, 2018 1.270 1.300 1.250 1.280 60,855 +0.01(+0.75%)
May 23, 2018 1.280 1.284 1.260 1.270 7,532 -0.02(-1.51%)
May 22, 2018 1.270 1.290 1.270 1.290 13,869 +0.02(+1.57%)
May 21, 2018 1.264 1.270 1.261 1.270 8,805 +0.01(+0.51%)
May 18, 2018 1.260 1.270 1.250 1.264 3,296 +0.00(+0.28%)
May 17, 2018 1.260 1.280 1.260 1.260 26,673 -0.02(-1.56%)
May 16, 2018 1.260 1.280 1.250 1.280 30,596 +0.04(+3.23%)
May 15, 2018 1.244 1.250 1.230 1.240 12,267 -0.00(-0.01%)
May 14, 2018 1.250 1.250 1.240 1.240 8,810 +0.00(+0.00%)
May 11, 2018 1.260 1.260 1.240 1.240 17,481 -0.02(-1.58%)
May 10, 2018 1.257 1.260 1.240 1.260 3,265 -0.01(-0.80%)
May 09, 2018 1.250 1.270 1.250 1.270 1,548 +0.00(+0.00%)
May 08, 2018 1.260 1.270 1.240 1.270 12,798 +0.02(+1.60%)
May 07, 2018 1.260 1.260 1.206 1.250 10,990 +0.02(+1.63%)
May 04, 2018 1.240 1.260 1.220 1.230 38,925 -0.02(-1.60%)
May 03, 2018 1.221 1.250 1.221 1.250 17,728 +0.00(+0.00%)
May 02, 2018 1.250 1.270 1.240 1.250 20,606 +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.