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 (%)
Nov 30, 2015 1.180 1.200 1.160 1.180 13,098 -0.02(-1.67%)
Nov 27, 2015 1.161 1.200 1.160 1.200 5,228 -0.01(-0.83%)
Nov 25, 2015 1.200 1.210 1.210 1.210 21,500 +0.02(+1.68%)
Nov 24, 2015 1.230 1.230 1.150 1.190 28,577 +0.04(+3.48%)
Nov 23, 2015 1.200 1.200 1.120 1.150 30,569 +0.02(+1.77%)
Nov 20, 2015 1.140 1.178 1.130 1.130 16,891 -0.02(-1.74%)
Nov 19, 2015 1.150 1.150 1.123 1.150 8,422 +0.03(+2.77%)
Nov 18, 2015 1.150 1.150 1.110 1.119 53,141 -0.01(-0.97%)
Nov 17, 2015 1.270 1.290 1.090 1.130 152,097 -0.16(-12.40%)
Nov 16, 2015 1.380 1.400 1.270 1.290 41,742 -0.07(-5.15%)
Nov 13, 2015 1.260 1.490 1.260 1.360 242,509 +0.16(+13.33%)
Nov 12, 2015 1.160 1.280 1.150 1.200 142,311 +0.07(+6.19%)
Nov 11, 2015 1.130 1.140 1.120 1.130 65,774 +0.00(+0.00%)
Nov 10, 2015 1.137 1.150 1.130 1.130 5,546 +0.00(+0.00%)
Nov 09, 2015 1.130 1.170 1.130 1.130 32,789 +0.00(+0.00%)
Nov 06, 2015 1.160 1.160 1.110 1.130 9,157 +0.02(+1.80%)
Nov 05, 2015 1.150 1.170 1.107 1.110 8,275 -0.01(-0.89%)
Nov 04, 2015 1.120 1.140 1.100 1.120 30,554 -0.05(-4.27%)
Nov 03, 2015 1.180 1.180 1.130 1.170 18,926 -0.00(-0.01%)
Nov 02, 2015 1.180 1.180 1.150 1.170 3,088 -0.01(-0.85%)
Oct 30, 2015 1.100 1.180 1.098 1.180 17,564 +0.09(+8.19%)
Oct 29, 2015 1.160 1.160 1.080 1.091 13,621 -0.06(-5.16%)
Oct 28, 2015 1.110 1.180 1.070 1.150 57,872 +0.00(+0.00%)
Oct 27, 2015 1.060 1.150 1.056 1.150 15,052 +0.08(+7.48%)
Oct 26, 2015 1.070 1.100 1.060 1.070 25,596 -0.03(-2.35%)
Oct 23, 2015 1.081 1.120 1.060 1.096 10,370 +0.01(+0.53%)
Oct 22, 2015 1.060 1.110 1.060 1.090 29,183 +0.04(+3.81%)
Oct 21, 2015 1.080 1.090 1.050 1.050 11,804 +0.00(+0.00%)
Oct 20, 2015 1.050 1.090 1.050 1.050 30,420 -0.02(-1.87%)
Oct 19, 2015 1.060 1.080 1.060 1.070 22,274 -0.01(-0.93%)
Oct 16, 2015 1.120 1.120 1.070 1.080 5,050 -0.04(-3.57%)
Oct 15, 2015 1.120 1.120 1.120 1.120 1,613 +0.00(+0.00%)
Oct 14, 2015 1.050 1.120 1.040 1.120 29,056 +0.03(+2.75%)
Oct 13, 2015 0.9127 1.110 0.8627 1.090 24,733 -0.01(-0.91%)
Oct 12, 2015 1.080 1.100 1.020 1.100 40,034 +0.01(+0.92%)
Oct 09, 2015 1.080 1.100 1.070 1.090 31,775 +0.04(+3.80%)
Oct 08, 2015 1.050 1.059 1.020 1.050 16,266 -0.01(-0.93%)
Oct 07, 2015 1.040 1.090 1.040 1.060 19,728 +0.00(+0.00%)
Oct 06, 2015 1.041 1.080 1.040 1.060 9,160 +0.02(+1.92%)
Oct 05, 2015 1.010 1.050 1.010 1.040 26,180 +0.00(+0.00%)
Oct 02, 2015 1.000 1.040 1.000 1.040 13,254 +0.00(+0.00%)
Oct 01, 2015 0.9999 1.060 0.9999 1.040 15,084 +0.06(+5.78%)
Sep 30, 2015 1.000 1.000 0.9601 0.9832 21,903 -0.02(-1.68%)
Sep 29, 2015 1.000 1.030 0.9700 1.000 21,701 +0.00(+0.00%)
Sep 28, 2015 1.010 1.030 1.000 1.000 19,140 -0.01(-0.99%)
Sep 25, 2015 1.080 1.090 0.9960 1.010 27,184 -0.06(-5.61%)
Sep 24, 2015 1.060 1.071 1.044 1.070 33,012 +0.00(+0.00%)
Sep 23, 2015 1.050 1.090 1.050 1.070 17,047 +0.00(+0.00%)
Sep 22, 2015 1.070 1.090 1.070 1.070 1,587 -0.01(-0.93%)
Sep 21, 2015 1.080 1.080 1.040 1.080 14,260 +0.04(+3.85%)
Sep 18, 2015 1.070 1.070 1.040 1.040 343 -0.03(-2.80%)
Sep 17, 2015 1.020 1.080 1.020 1.070 1,744 +0.02(+1.61%)
Sep 16, 2015 1.090 1.100 1.053 1.053 10,276 -0.02(-1.59%)
Sep 15, 2015 1.040 1.110 1.040 1.070 7,350 +0.03(+2.88%)
Sep 14, 2015 1.060 1.100 1.040 1.040 3,655 -0.02(-1.89%)
Sep 11, 2015 1.060 1.080 1.050 1.060 8,676 -0.01(-0.93%)
Sep 10, 2015 1.101 1.102 1.070 1.070 12,786 +0.00(+0.00%)
Sep 09, 2015 1.060 1.110 1.050 1.070 3,099 +0.01(+0.94%)
Sep 08, 2015 1.100 1.100 1.050 1.060 3,680 +0.00(+0.00%)
Sep 04, 2015 1.100 1.060 1.060 1.060 5,200 -0.04(-3.64%)
Sep 03, 2015 1.120 1.150 1.070 1.100 11,449 -0.02(-1.79%)
Sep 02, 2015 1.080 1.146 1.050 1.120 33,225 +0.06(+5.66%)
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.