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 (%)
Aug 31, 2017 1.200 1.210 1.200 1.200 27,398 -0.01(-0.83%)
Aug 30, 2017 1.200 1.220 1.200 1.210 6,968 -0.02(-1.62%)
Aug 29, 2017 1.220 1.240 1.220 1.230 19,531 +0.00(+0.00%)
Aug 28, 2017 1.250 1.270 1.210 1.230 11,759 -0.02(-1.60%)
Aug 25, 2017 1.291 1.291 1.240 1.250 5,551 -0.02(-1.57%)
Aug 24, 2017 1.250 1.290 1.190 1.270 81,544 +0.01(+0.79%)
Aug 23, 2017 1.450 1.450 1.180 1.260 419,779 -0.15(-10.63%)
Aug 22, 2017 1.330 1.420 1.330 1.410 139,050 +0.08(+6.01%)
Aug 21, 2017 1.290 1.350 1.290 1.330 8,137 +0.03(+2.31%)
Aug 18, 2017 1.280 1.350 1.280 1.300 23,097 +0.02(+1.56%)
Aug 17, 2017 1.290 1.299 1.280 1.280 11,353 -0.01(-0.78%)
Aug 16, 2017 1.290 1.300 1.289 1.290 21,380 +0.00(+0.01%)
Aug 15, 2017 1.291 1.300 1.290 1.290 1,402 +0.00(+0.00%)
Aug 14, 2017 1.290 1.300 1.280 1.290 25,669 +0.00(+0.00%)
Aug 11, 2017 1.300 1.300 1.280 1.290 5,117 +0.00(+0.00%)
Aug 10, 2017 1.290 1.300 1.290 1.290 18,420 +0.00(+0.00%)
Aug 09, 2017 1.300 1.330 1.290 1.290 55,426 -0.02(-1.52%)
Aug 08, 2017 1.310 1.350 1.310 1.310 3,054 +0.00(+0.00%)
Aug 07, 2017 1.310 1.318 1.300 1.310 21,838 +0.00(+0.00%)
Aug 04, 2017 1.320 1.320 1.300 1.310 3,461 -0.00(-0.36%)
Aug 03, 2017 1.300 1.315 1.290 1.315 14,092 +0.01(+1.12%)
Aug 02, 2017 1.310 1.313 1.300 1.300 17,749 -0.01(-0.76%)
Aug 01, 2017 1.350 1.350 1.310 1.310 2,691 -0.01(-0.76%)
Jul 31, 2017 1.310 1.340 1.310 1.320 6,075 -0.00(-0.01%)
Jul 28, 2017 1.330 1.339 1.310 1.320 12,969 -0.00(-0.07%)
Jul 27, 2017 1.350 1.360 1.321 1.321 3,944 -0.01(-0.68%)
Jul 26, 2017 1.330 1.349 1.320 1.330 16,588 +0.00(+0.00%)
Jul 25, 2017 1.360 1.360 1.330 1.330 8,393 +0.00(+0.00%)
Jul 24, 2017 1.310 1.340 1.310 1.330 21,584 -0.01(-0.75%)
Jul 21, 2017 1.340 1.340 1.325 1.340 674 +0.01(+0.75%)
Jul 20, 2017 1.330 1.360 1.330 1.330 13,571 -0.01(-0.75%)
Jul 19, 2017 1.340 1.358 1.337 1.340 31,695 +0.00(+0.00%)
Jul 18, 2017 1.330 1.350 1.320 1.340 15,997 +0.01(+0.75%)
Jul 17, 2017 1.320 1.340 1.310 1.330 17,344 -0.00(-0.02%)
Jul 14, 2017 1.340 1.340 1.320 1.330 7,518 +0.02(+1.54%)
Jul 13, 2017 1.330 1.334 1.300 1.310 27,338 -0.01(-0.76%)
Jul 12, 2017 1.340 1.350 1.310 1.320 11,480 -0.01(-0.75%)
Jul 11, 2017 1.320 1.340 1.310 1.330 14,282 +0.02(+1.53%)
Jul 10, 2017 1.320 1.340 1.310 1.310 19,921 -0.01(-0.76%)
Jul 07, 2017 1.320 1.330 1.300 1.320 8,506 +0.01(+0.76%)
Jul 06, 2017 1.327 1.330 1.310 1.310 22,949 -0.03(-2.24%)
Jul 05, 2017 1.340 1.350 1.310 1.340 47,224 -0.00(-0.01%)
Jul 03, 2017 1.350 1.369 1.340 1.340 12,405 -0.01(-0.73%)
Jun 30, 2017 1.360 1.380 1.340 1.350 23,228 -0.01(-0.74%)
Jun 29, 2017 1.350 1.360 1.340 1.360 24,833 +0.01(+0.74%)
Jun 28, 2017 1.370 1.380 1.350 1.350 21,516 -0.01(-0.74%)
Jun 27, 2017 1.380 1.380 1.360 1.360 28,113 -0.02(-1.45%)
Jun 26, 2017 1.370 1.380 1.340 1.380 33,075 +0.02(+1.19%)
Jun 23, 2017 1.350 1.370 1.330 1.364 26,918 +0.00(+0.28%)
Jun 22, 2017 1.360 1.390 1.340 1.360 115,287 +0.00(+0.00%)
Jun 21, 2017 1.340 1.360 1.320 1.360 48,863 +0.02(+1.49%)
Jun 20, 2017 1.340 1.360 1.340 1.340 16,351 -0.02(-1.47%)
Jun 19, 2017 1.330 1.360 1.320 1.360 44,843 +0.03(+2.26%)
Jun 16, 2017 1.340 1.350 1.330 1.330 66,223 -0.01(-0.75%)
Jun 15, 2017 1.340 1.375 1.331 1.340 40,035 -0.02(-1.47%)
Jun 14, 2017 1.360 1.380 1.347 1.360 27,424 +0.00(+0.00%)
Jun 13, 2017 1.350 1.380 1.330 1.360 91,137 +0.00(+0.00%)
Jun 12, 2017 1.390 1.390 1.350 1.360 43,036 -0.03(-2.16%)
Jun 09, 2017 1.350 1.390 1.350 1.390 22,061 +0.04(+2.96%)
Jun 08, 2017 1.370 1.398 1.350 1.350 65,639 -0.05(-3.54%)
Jun 07, 2017 1.350 1.410 1.350 1.400 69,839 +0.05(+3.67%)
Jun 06, 2017 1.380 1.430 1.350 1.350 101,767 -0.03(-2.17%)
Jun 05, 2017 1.330 1.410 1.300 1.380 102,404 +0.04(+2.91%)
Jun 02, 2017 1.370 1.420 1.310 1.341 148,894 -0.05(-3.53%)
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.