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 (%)
Apr 28, 2017 1.200 1.200 1.180 1.180 7,424 -0.04(-3.27%)
Apr 27, 2017 1.190 1.220 1.190 1.220 14,045 +0.03(+2.52%)
Apr 26, 2017 1.160 1.193 1.159 1.190 13,921 +0.04(+3.48%)
Apr 25, 2017 1.140 1.170 1.140 1.150 4,656 +0.02(+1.70%)
Apr 24, 2017 1.170 1.170 1.131 1.131 20,337 -0.03(-2.52%)
Apr 21, 2017 1.170 1.170 1.140 1.160 16,045 +0.00(+0.00%)
Apr 20, 2017 1.140 1.160 1.134 1.160 11,552 +0.03(+2.56%)
Apr 19, 2017 1.120 1.140 1.120 1.131 14,914 +0.00(+0.09%)
Apr 18, 2017 1.120 1.160 1.120 1.130 11,058 -0.00(-0.01%)
Apr 17, 2017 1.120 1.131 1.120 1.130 3,217 -0.01(-0.87%)
Apr 13, 2017 1.163 1.163 1.120 1.140 23,542 -0.02(-1.72%)
Apr 12, 2017 1.170 1.170 1.120 1.160 10,352 -0.01(-0.85%)
Apr 11, 2017 1.190 1.190 1.150 1.170 6,538 -0.01(-0.93%)
Apr 10, 2017 1.170 1.200 1.151 1.181 15,761 +0.02(+1.81%)
Apr 07, 2017 1.130 1.230 1.120 1.160 137,560 +0.03(+2.65%)
Apr 06, 2017 1.140 1.140 1.120 1.130 7,868 +0.01(+0.89%)
Apr 05, 2017 1.150 1.150 1.120 1.120 4,118 -0.03(-2.61%)
Apr 04, 2017 1.150 1.150 1.130 1.150 32,299 +0.00(+0.00%)
Apr 03, 2017 1.180 1.180 1.130 1.150 46,830 -0.02(-1.71%)
Mar 31, 2017 1.150 1.180 1.150 1.170 8,268 +0.03(+2.45%)
Mar 30, 2017 1.140 1.180 1.130 1.142 18,100 -0.01(-0.70%)
Mar 29, 2017 1.140 1.177 1.140 1.150 17,857 +0.01(+0.87%)
Mar 28, 2017 1.160 1.160 1.140 1.140 9,877 -0.02(-1.72%)
Mar 27, 2017 1.120 1.160 1.120 1.160 5,499 +0.03(+2.65%)
Mar 24, 2017 1.110 1.150 1.110 1.130 7,307 +0.03(+2.73%)
Mar 23, 2017 1.090 1.110 1.090 1.100 22,457 -0.00(-0.01%)
Mar 22, 2017 1.120 1.120 1.100 1.100 4,404 -0.00(-0.08%)
Mar 21, 2017 1.120 1.150 1.100 1.101 20,039 -0.03(-2.57%)
Mar 20, 2017 1.140 1.150 1.111 1.130 21,109 +0.02(+1.80%)
Mar 17, 2017 1.130 1.150 1.100 1.110 29,052 -0.05(-4.30%)
Mar 16, 2017 1.060 1.160 1.060 1.160 28,047 +0.10(+9.46%)
Mar 15, 2017 1.060 1.090 1.050 1.060 29,937 -0.01(-0.96%)
Mar 14, 2017 1.080 1.097 1.040 1.070 64,363 -0.02(-1.83%)
Mar 13, 2017 1.070 1.100 1.070 1.090 32,218 +0.02(+1.87%)
Mar 10, 2017 1.010 1.070 1.000 1.070 66,535 +0.02(+1.90%)
Mar 09, 2017 1.140 1.147 0.9700 1.050 238,790 -0.15(-12.50%)
Mar 08, 2017 1.180 1.200 1.169 1.200 17,806 +0.01(+0.84%)
Mar 07, 2017 1.220 1.220 1.170 1.190 23,776 +0.00(+0.01%)
Mar 06, 2017 1.220 1.220 1.170 1.190 14,926 -0.00(-0.01%)
Mar 03, 2017 1.190 1.220 1.170 1.190 19,645 +0.01(+1.01%)
Mar 02, 2017 1.230 1.270 1.120 1.178 124,397 -0.06(-5.00%)
Mar 01, 2017 1.280 1.290 1.220 1.240 81,682 -0.04(-3.12%)
Feb 28, 2017 1.290 1.290 1.261 1.280 8,397 +0.00(+0.00%)
Feb 27, 2017 1.350 1.350 1.250 1.280 30,544 -0.08(-5.88%)
Feb 24, 2017 1.350 1.360 1.260 1.360 34,123 +0.01(+0.74%)
Feb 23, 2017 1.370 1.370 1.340 1.350 21,183 -0.00(-0.01%)
Feb 22, 2017 1.350 1.400 1.340 1.350 32,745 -0.01(-0.73%)
Feb 21, 2017 1.300 1.420 1.240 1.360 114,319 +0.10(+7.94%)
Feb 17, 2017 1.260 1.260 1.260 0 +0.01(+0.80%)
Feb 16, 2017 1.240 1.270 1.240 1.250 6,507 -0.01(-0.79%)
Feb 15, 2017 1.290 1.300 1.230 1.260 18,119 -0.01(-0.79%)
Feb 14, 2017 1.270 1.290 1.260 1.270 20,341 -0.01(-0.78%)
Feb 13, 2017 1.250 1.290 1.250 1.280 8,363 +0.02(+1.59%)
Feb 10, 2017 1.250 1.260 1.240 1.260 17,305 +0.02(+1.76%)
Feb 09, 2017 1.240 1.270 1.230 1.238 65,709 -0.01(-0.95%)
Feb 08, 2017 1.270 1.287 1.250 1.250 15,235 -0.02(-1.57%)
Feb 07, 2017 1.270 1.290 1.270 1.270 9,611 -0.00(-0.01%)
Feb 06, 2017 1.290 1.290 1.270 1.270 1,571 +0.00(+0.01%)
Feb 03, 2017 1.270 1.300 1.270 1.270 5,885 +0.00(+0.00%)
Feb 02, 2017 1.250 1.270 1.250 1.270 10,677 +0.02(+1.60%)
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.