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 (%)
Oct 31, 2017 1.350 1.360 1.330 1.360 6,206 +0.02(+1.49%)
Oct 30, 2017 1.350 1.360 1.320 1.340 30,148 +0.00(+0.00%)
Oct 27, 2017 1.350 1.350 1.321 1.340 6,109 -0.01(-0.68%)
Oct 26, 2017 1.310 1.340 1.310 1.349 11,886 +0.04(+2.99%)
Oct 25, 2017 1.380 1.380 1.310 1.310 13,510 -0.05(-3.68%)
Oct 24, 2017 1.390 1.390 1.350 1.360 10,990 +0.00(+0.00%)
Oct 23, 2017 1.400 1.400 1.341 1.360 27,761 -0.03(-2.15%)
Oct 20, 2017 1.410 1.410 1.370 1.390 14,526 +0.01(+0.72%)
Oct 19, 2017 1.390 1.390 1.350 1.380 61,517 +0.00(+0.00%)
Oct 18, 2017 1.390 1.410 1.360 1.380 93,223 -0.02(-1.43%)
Oct 17, 2017 1.380 1.410 1.365 1.400 64,091 +0.02(+1.45%)
Oct 16, 2017 1.360 1.530 1.360 1.380 368,734 +0.03(+2.22%)
Oct 13, 2017 1.360 1.370 1.330 1.350 20,738 +0.00(+0.00%)
Oct 12, 2017 1.350 1.370 1.330 1.350 27,408 -0.02(-1.46%)
Oct 11, 2017 1.370 1.390 1.350 1.370 73,173 +0.01(+0.74%)
Oct 10, 2017 1.310 1.370 1.310 1.360 36,894 +0.07(+5.04%)
Oct 09, 2017 1.330 1.335 1.280 1.295 50,005 -0.04(-2.65%)
Oct 06, 2017 1.280 1.450 1.270 1.330 327,042 +0.06(+4.71%)
Oct 05, 2017 1.290 1.290 1.270 1.270 36,280 -0.01(-1.04%)
Oct 04, 2017 1.290 1.290 1.280 1.283 7,923 +0.00(+0.27%)
Oct 03, 2017 1.280 1.300 1.270 1.280 55,484 +0.00(+0.00%)
Oct 02, 2017 1.230 1.280 1.220 1.280 42,797 +0.05(+4.07%)
Sep 29, 2017 1.240 1.242 1.220 1.230 38,120 -0.02(-1.60%)
Sep 28, 2017 1.250 1.250 1.240 1.250 7,686 +0.00(+0.00%)
Sep 27, 2017 1.250 1.250 1.240 1.250 3,339 +0.01(+0.80%)
Sep 26, 2017 1.270 1.270 1.220 1.240 62,548 -0.04(-3.12%)
Sep 25, 2017 1.270 1.290 1.266 1.280 7,327 +0.00(+0.00%)
Sep 22, 2017 1.270 1.280 1.270 1.280 6,895 -0.01(-0.78%)
Sep 21, 2017 1.290 1.290 1.230 1.290 50,352 +0.02(+1.57%)
Sep 20, 2017 1.270 1.290 1.252 1.270 8,499 +0.01(+0.79%)
Sep 19, 2017 1.240 1.270 1.240 1.260 19,245 +0.03(+2.44%)
Sep 18, 2017 1.270 1.270 1.230 1.230 42,510 -0.03(-2.38%)
Sep 15, 2017 1.260 1.270 1.230 1.260 20,025 -0.01(-0.78%)
Sep 14, 2017 1.270 1.270 1.200 1.270 50,403 +0.01(+0.73%)
Sep 13, 2017 1.260 1.270 1.250 1.261 27,581 +0.01(+0.86%)
Sep 12, 2017 1.240 1.270 1.231 1.250 28,854 +0.00(+0.00%)
Sep 11, 2017 1.220 1.250 1.220 1.250 27,090 +0.03(+2.46%)
Sep 08, 2017 1.240 1.240 1.220 1.220 1,422 +0.00(+0.00%)
Sep 07, 2017 1.240 1.260 1.220 1.220 7,504 -0.02(-1.61%)
Sep 06, 2017 1.270 1.270 1.237 1.240 10,222 -0.02(-1.59%)
Sep 05, 2017 1.240 1.270 1.230 1.260 19,388 +0.02(+1.61%)
Sep 01, 2017 1.210 1.250 1.201 1.240 24,262 +0.04(+3.32%)
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%)
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.