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 (%)
May 31, 2017 1.590 1.600 1.310 1.360 1,550,644 -0.20(-12.82%)
May 30, 2017 1.320 1.740 1.320 1.560 4,554,296 +0.32(+26.29%)
May 26, 2017 1.211 1.247 1.209 1.235 22,597 +0.02(+1.25%)
May 25, 2017 1.230 1.240 1.211 1.220 30,996 -0.00(-0.34%)
May 24, 2017 1.161 1.260 1.150 1.224 137,452 +0.04(+3.74%)
May 23, 2017 1.170 1.200 1.150 1.180 13,624 -0.02(-1.66%)
May 22, 2017 1.200 1.200 1.170 1.200 36,159 +0.00(+0.00%)
May 19, 2017 1.180 1.204 1.160 1.200 17,727 +0.02(+1.69%)
May 18, 2017 1.170 1.190 1.160 1.180 5,168 +0.00(+0.00%)
May 17, 2017 1.210 1.210 1.150 1.180 9,721 -0.03(-2.48%)
May 16, 2017 1.150 1.220 1.150 1.210 44,548 +0.05(+4.30%)
May 15, 2017 1.160 1.180 1.150 1.160 11,001 +0.02(+1.76%)
May 12, 2017 1.160 1.160 1.120 1.140 7,343 +0.00(+0.18%)
May 11, 2017 1.170 1.175 1.138 1.138 15,264 -0.03(-2.74%)
May 10, 2017 1.180 1.190 1.160 1.170 6,273 -0.03(-2.50%)
May 09, 2017 1.210 1.210 1.160 1.200 19,718 +0.04(+3.45%)
May 08, 2017 1.210 1.210 1.150 1.160 10,493 -0.03(-2.52%)
May 05, 2017 1.170 1.190 1.163 1.190 2,723 +0.02(+1.71%)
May 04, 2017 1.170 1.180 1.170 1.170 5,617 -0.01(-0.85%)
May 03, 2017 1.190 1.210 1.180 1.180 4,297 +0.00(+0.00%)
May 02, 2017 1.210 1.210 1.180 1.180 6,629 -0.01(-0.84%)
May 01, 2017 1.190 1.200 1.180 1.190 10,221 +0.01(+0.84%)
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%)
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.