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 (%)
Sep 30, 2014 1.770 1.830 1.760 1.780 31,147 -0.04(-2.20%)
Sep 29, 2014 1.820 1.880 1.810 1.820 73,436 -0.03(-1.62%)
Sep 26, 2014 1.830 1.850 1.830 1.850 26,470 +0.01(+0.54%)
Sep 25, 2014 1.830 1.880 1.820 1.840 61,190 +0.01(+0.55%)
Sep 24, 2014 1.800 1.890 1.790 1.830 59,262 +0.01(+0.55%)
Sep 23, 2014 1.920 1.920 1.800 1.820 164,410 -0.14(-7.14%)
Sep 22, 2014 1.960 2.002 1.860 1.960 147,798 +0.00(+0.00%)
Sep 19, 2014 1.950 1.980 1.950 1.960 103,689 +0.01(+0.51%)
Sep 18, 2014 2.030 2.030 1.950 1.950 84,958 -0.07(-3.46%)
Sep 17, 2014 2.030 2.040 2.010 2.020 40,905 -0.02(-0.98%)
Sep 16, 2014 2.040 2.070 2.040 2.040 41,399 -0.02(-0.97%)
Sep 15, 2014 2.050 2.069 2.040 2.060 31,810 +0.01(+0.49%)
Sep 12, 2014 2.129 2.129 2.020 2.050 92,421 -0.03(-1.44%)
Sep 11, 2014 2.110 2.110 2.050 2.080 49,546 -0.03(-1.42%)
Sep 10, 2014 2.160 2.200 2.080 2.110 33,988 -0.06(-2.76%)
Sep 09, 2014 2.100 2.220 2.100 2.170 32,565 +0.06(+2.84%)
Sep 08, 2014 2.080 2.160 2.060 2.110 97,006 -0.03(-1.40%)
Sep 05, 2014 2.230 2.245 2.110 2.140 128,479 -0.13(-5.73%)
Sep 04, 2014 2.290 2.290 2.290 2.270 58,743 +0.03(+1.34%)
Sep 03, 2014 2.340 2.349 2.240 2.240 117,592 -0.10(-4.27%)
Sep 02, 2014 2.320 2.340 2.320 2.340 80,899 +0.01(+0.43%)
Aug 29, 2014 2.310 2.330 2.330 2.330 65,600 +0.03(+1.30%)
Aug 28, 2014 2.330 2.330 2.300 2.300 63,481 -0.03(-1.29%)
Aug 27, 2014 2.250 2.340 2.250 2.330 117,073 +0.09(+4.02%)
Aug 26, 2014 2.280 2.350 2.230 2.240 228,196 -0.07(-3.03%)
Aug 25, 2014 2.410 2.510 2.220 2.310 342,224 -0.19(-7.60%)
Aug 22, 2014 2.480 2.640 2.480 2.500 847,109 -0.30(-10.71%)
Aug 21, 2014 2.870 2.970 2.800 2.800 424,643 -0.09(-3.11%)
Aug 20, 2014 3.120 3.140 2.860 2.890 310,152 -0.21(-6.77%)
Aug 19, 2014 2.990 3.210 2.990 3.100 504,413 +0.14(+4.73%)
Aug 18, 2014 2.940 3.030 2.940 2.960 124,487 +0.02(+0.68%)
Aug 15, 2014 2.960 3.040 2.900 2.940 64,447 -0.01(-0.34%)
Aug 14, 2014 2.950 3.090 2.860 2.950 88,095 +0.04(+1.37%)
Aug 13, 2014 3.050 3.120 2.910 2.910 241,108 -0.09(-3.00%)
Aug 12, 2014 2.920 3.050 2.910 3.000 280,929 +0.08(+2.74%)
Aug 11, 2014 2.850 2.940 2.820 2.920 323,237 +0.11(+3.91%)
Aug 08, 2014 2.700 2.730 2.690 2.810 125,930 +0.09(+3.31%)
Aug 07, 2014 2.700 2.730 2.671 2.720 33,105 -0.01(-0.37%)
Aug 06, 2014 2.690 2.730 2.671 2.730 21,470 +0.01(+0.37%)
Aug 05, 2014 2.732 2.790 2.665 2.720 40,206 -0.03(-1.09%)
Aug 04, 2014 2.660 2.750 2.640 2.750 48,943 +0.08(+3.00%)
Aug 01, 2014 2.690 2.730 2.640 2.670 52,372 +0.00(+0.00%)
Jul 31, 2014 2.750 2.750 2.610 2.670 98,474 -0.12(-4.30%)
Jul 30, 2014 2.830 2.840 2.750 2.790 59,320 -0.04(-1.41%)
Jul 29, 2014 2.800 2.840 2.740 2.830 80,849 +0.08(+2.91%)
Jul 28, 2014 2.800 2.810 2.730 2.750 24,176 -0.01(-0.36%)
Jul 25, 2014 2.750 2.809 2.720 2.760 23,923 -0.02(-0.72%)
Jul 24, 2014 2.820 2.830 2.750 2.780 35,605 -0.03(-1.07%)
Jul 23, 2014 2.800 2.850 2.780 2.810 131,487 +0.03(+1.08%)
Jul 22, 2014 2.720 2.780 2.710 2.780 125,587 +0.12(+4.51%)
Jul 21, 2014 2.710 2.710 2.630 2.660 21,663 -0.03(-1.12%)
Jul 18, 2014 2.610 2.720 2.600 2.690 44,112 +0.08(+3.07%)
Jul 17, 2014 2.611 2.680 2.610 2.610 25,306 -0.04(-1.51%)
Jul 16, 2014 2.680 2.730 2.610 2.650 37,244 -0.02(-0.75%)
Jul 15, 2014 2.720 2.730 2.670 2.670 16,607 -0.06(-2.19%)
Jul 14, 2014 2.660 2.730 2.660 2.730 65,189 +0.08(+3.02%)
Jul 11, 2014 2.580 2.690 2.580 2.650 38,609 +0.07(+2.71%)
Jul 10, 2014 2.610 2.640 2.570 2.580 106,526 -0.09(-3.37%)
Jul 09, 2014 2.640 2.680 2.610 2.670 105,280 -0.01(-0.37%)
Jul 08, 2014 2.780 2.810 2.640 2.680 159,660 -0.13(-4.63%)
Jul 07, 2014 2.960 2.960 2.760 2.810 57,604 -0.12(-4.10%)
Jul 03, 2014 2.880 2.930 2.930 2.930 66,800 +0.03(+1.03%)
Jul 02, 2014 2.910 3.080 2.840 2.900 603,054 +0.03(+1.05%)
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.