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 (%)
Dec 31, 2015 1.400 1.460 1.460 1.460 73,700 +0.02(+1.39%)
Dec 30, 2015 1.400 1.480 1.370 1.440 67,495 +0.02(+1.41%)
Dec 29, 2015 1.360 1.550 1.310 1.420 328,454 +0.08(+6.10%)
Dec 28, 2015 1.310 1.340 1.250 1.338 25,429 +0.03(+2.17%)
Dec 24, 2015 1.290 1.310 1.310 1.310 11,200 +0.01(+0.77%)
Dec 23, 2015 1.300 1.300 1.260 1.300 26,435 -0.03(-2.26%)
Dec 22, 2015 1.280 1.340 1.280 1.330 13,995 +0.01(+0.76%)
Dec 21, 2015 1.337 1.370 1.240 1.320 30,438 +0.03(+2.33%)
Dec 18, 2015 1.370 1.380 1.270 1.290 48,927 -0.06(-4.44%)
Dec 17, 2015 1.320 1.400 1.288 1.350 37,681 +0.06(+4.65%)
Dec 16, 2015 1.316 1.320 1.280 1.290 19,388 +0.01(+0.78%)
Dec 15, 2015 1.300 1.300 1.230 1.280 35,918 -0.04(-3.03%)
Dec 14, 2015 1.310 1.330 1.300 1.320 12,727 +0.00(+0.00%)
Dec 11, 2015 1.324 1.390 1.316 1.320 11,173 -0.04(-2.61%)
Dec 10, 2015 1.360 1.360 1.330 1.355 18,630 +0.04(+2.68%)
Dec 09, 2015 1.360 1.400 1.320 1.320 59,772 -0.02(-1.49%)
Dec 08, 2015 1.270 1.350 1.230 1.340 46,604 +0.11(+8.94%)
Dec 07, 2015 1.280 1.300 1.220 1.230 21,913 -0.05(-3.91%)
Dec 04, 2015 1.330 1.370 1.270 1.280 16,252 -0.06(-4.47%)
Dec 03, 2015 1.380 1.390 1.340 1.340 18,374 -0.01(-0.74%)
Dec 02, 2015 1.310 1.363 1.272 1.350 38,031 +0.05(+3.85%)
Dec 01, 2015 1.180 1.390 1.170 1.300 105,165 +0.12(+10.17%)
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%)
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.