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, 2018 1.400 1.420 1.350 1.360 18,238 -0.03(-2.16%)
May 30, 2018 1.290 1.390 1.290 1.390 39,297 +0.09(+6.92%)
May 29, 2018 1.300 1.300 1.275 1.300 4,752 +0.00(+0.00%)
May 25, 2018 1.300 1.300 1.300 0 +0.02(+1.56%)
May 24, 2018 1.270 1.300 1.250 1.280 60,855 +0.01(+0.75%)
May 23, 2018 1.280 1.284 1.260 1.270 7,532 -0.02(-1.51%)
May 22, 2018 1.270 1.290 1.270 1.290 13,869 +0.02(+1.57%)
May 21, 2018 1.264 1.270 1.261 1.270 8,805 +0.01(+0.51%)
May 18, 2018 1.260 1.270 1.250 1.264 3,296 +0.00(+0.28%)
May 17, 2018 1.260 1.280 1.260 1.260 26,673 -0.02(-1.56%)
May 16, 2018 1.260 1.280 1.250 1.280 30,596 +0.04(+3.23%)
May 15, 2018 1.244 1.250 1.230 1.240 12,267 -0.00(-0.01%)
May 14, 2018 1.250 1.250 1.240 1.240 8,810 +0.00(+0.00%)
May 11, 2018 1.260 1.260 1.240 1.240 17,481 -0.02(-1.58%)
May 10, 2018 1.257 1.260 1.240 1.260 3,265 -0.01(-0.80%)
May 09, 2018 1.250 1.270 1.250 1.270 1,548 +0.00(+0.00%)
May 08, 2018 1.260 1.270 1.240 1.270 12,798 +0.02(+1.60%)
May 07, 2018 1.260 1.260 1.206 1.250 10,990 +0.02(+1.63%)
May 04, 2018 1.240 1.260 1.220 1.230 38,925 -0.02(-1.60%)
May 03, 2018 1.221 1.250 1.221 1.250 17,728 +0.00(+0.00%)
May 02, 2018 1.250 1.270 1.240 1.250 20,606 +0.01(+0.81%)
May 01, 2018 1.260 1.260 1.230 1.240 7,243 -0.02(-1.59%)
Apr 30, 2018 1.220 1.260 1.220 1.260 25,836 +0.05(+4.13%)
Apr 27, 2018 1.270 1.270 1.100 1.210 119,227 -0.08(-6.20%)
Apr 26, 2018 1.250 1.300 1.250 1.290 23,999 +0.05(+4.03%)
Apr 25, 2018 1.260 1.270 1.240 1.240 14,135 -0.03(-2.36%)
Apr 24, 2018 1.290 1.300 1.260 1.270 7,259 -0.02(-1.55%)
Apr 23, 2018 1.290 1.299 1.270 1.290 18,474 +0.01(+0.78%)
Apr 20, 2018 1.290 1.290 1.270 1.280 3,999 -0.01(-0.78%)
Apr 19, 2018 1.260 1.290 1.250 1.290 42,611 +0.03(+2.38%)
Apr 18, 2018 1.280 1.280 1.260 1.260 19,374 -0.02(-1.56%)
Apr 17, 2018 1.260 1.300 1.260 1.280 21,155 +0.02(+1.59%)
Apr 16, 2018 1.320 1.320 1.260 1.260 58,046 -0.07(-4.99%)
Apr 13, 2018 1.310 1.350 1.300 1.326 18,475 +0.03(+2.02%)
Apr 12, 2018 1.330 1.330 1.300 1.300 8,167 -0.03(-2.25%)
Apr 11, 2018 1.300 1.360 1.300 1.330 27,383 +0.03(+2.30%)
Apr 10, 2018 1.260 1.300 1.260 1.300 17,109 +0.04(+3.17%)
Apr 09, 2018 1.290 1.300 1.250 1.260 53,020 -0.02(-1.56%)
Apr 06, 2018 1.330 1.330 1.280 1.280 15,362 -0.04(-3.03%)
Apr 05, 2018 1.320 1.330 1.290 1.320 62,283 +0.01(+0.76%)
Apr 04, 2018 1.310 1.370 1.299 1.310 48,955 +0.00(+0.00%)
Apr 03, 2018 1.330 1.340 1.310 1.310 16,781 -0.02(-1.50%)
Apr 02, 2018 1.340 1.353 1.300 1.330 30,119 -0.01(-0.75%)
Mar 29, 2018 1.340 1.340 1.340 0 -0.03(-2.19%)
Mar 28, 2018 1.420 1.420 1.370 1.370 12,807 -0.03(-2.14%)
Mar 27, 2018 1.420 1.440 1.400 1.400 22,364 -0.03(-2.10%)
Mar 26, 2018 1.410 1.440 1.410 1.430 10,332 +0.01(+0.92%)
Mar 23, 2018 1.410 1.420 1.410 1.417 9,133 +0.01(+0.50%)
Mar 22, 2018 1.390 1.410 1.390 1.410 16,327 -0.00(-0.01%)
Mar 21, 2018 1.400 1.420 1.400 1.410 8,629 +0.00(+0.00%)
Mar 20, 2018 1.410 1.410 1.371 1.410 17,413 +0.02(+1.44%)
Mar 19, 2018 1.360 1.390 1.350 1.390 43,251 +0.04(+2.96%)
Mar 16, 2018 1.350 1.372 1.350 1.350 10,989 +0.01(+0.75%)
Mar 15, 2018 1.380 1.380 1.330 1.340 80,089 -0.04(-2.90%)
Mar 14, 2018 1.400 1.400 1.380 1.380 26,502 -0.01(-0.72%)
Mar 13, 2018 1.377 1.400 1.377 1.390 732 +0.00(+0.07%)
Mar 12, 2018 1.420 1.420 1.380 1.389 4,818 -0.02(-1.49%)
Mar 09, 2018 1.390 1.410 1.350 1.410 6,284 +0.03(+2.17%)
Mar 08, 2018 1.360 1.390 1.360 1.380 7,292 +0.01(+0.73%)
Mar 07, 2018 1.310 1.370 100,566 +0.02(+1.48%)
Mar 06, 2018 1.430 1.430 1.340 1.350 116,635 -0.08(-5.59%)
Mar 05, 2018 1.430 1.440 1.370 1.430 66,960 +0.00(+0.00%)
Mar 02, 2018 1.440 1.440 1.420 1.430 17,147 -0.01(-0.69%)
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.