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 (%)
Sep 30, 2016 1.510 1.520 1.460 1.470 50,408 -0.03(-2.00%)
Sep 29, 2016 1.472 1.510 1.470 1.500 4,901 +0.04(+2.74%)
Sep 28, 2016 1.448 1.535 1.440 1.460 93,820 +0.02(+1.40%)
Sep 27, 2016 1.509 1.510 1.420 1.440 72,695 -0.07(-4.64%)
Sep 26, 2016 1.500 1.510 1.490 1.510 5,214 +0.02(+1.34%)
Sep 23, 2016 1.530 1.550 1.490 1.490 23,724 -0.03(-1.97%)
Sep 22, 2016 1.490 1.540 1.490 1.520 18,650 +0.03(+2.01%)
Sep 21, 2016 1.480 1.530 1.480 1.490 38,242 +0.00(+0.00%)
Sep 20, 2016 1.490 1.550 1.480 1.490 41,378 +0.00(+0.09%)
Sep 19, 2016 1.510 1.510 1.470 1.489 27,649 +0.02(+1.27%)
Sep 16, 2016 1.470 1.500 1.470 1.470 5,945 -0.02(-1.34%)
Sep 15, 2016 1.470 1.510 1.470 1.490 8,476 +0.02(+1.36%)
Sep 14, 2016 1.540 1.570 1.470 1.470 49,953 -0.06(-3.92%)
Sep 13, 2016 1.530 1.550 1.530 1.530 10,027 -0.01(-0.65%)
Sep 12, 2016 1.540 1.560 1.530 1.540 27,860 +0.00(+0.00%)
Sep 09, 2016 1.570 1.580 1.540 1.540 2,949 -0.02(-1.28%)
Sep 08, 2016 1.560 1.580 1.560 1.560 7,356 -0.01(-0.43%)
Sep 07, 2016 1.560 1.570 1.530 1.567 19,426 +0.01(+0.43%)
Sep 06, 2016 1.530 1.580 1.520 1.560 31,706 -0.01(-0.64%)
Sep 02, 2016 1.580 1.570 1.570 1.570 19,100 +0.04(+2.61%)
Sep 01, 2016 1.550 1.590 1.519 1.530 13,965 -0.04(-2.54%)
Aug 31, 2016 1.530 1.580 1.520 1.570 34,983 +0.03(+1.95%)
Aug 30, 2016 1.570 1.600 1.530 1.540 58,439 -0.06(-3.75%)
Aug 29, 2016 1.550 1.600 1.550 1.600 30,631 +0.05(+3.23%)
Aug 26, 2016 1.530 1.550 1.530 1.550 20,633 +0.02(+1.30%)
Aug 25, 2016 1.520 1.550 1.510 1.530 27,521 +0.00(+0.01%)
Aug 24, 2016 1.490 1.540 1.490 1.530 8,840 +0.01(+0.66%)
Aug 23, 2016 1.570 1.570 1.510 1.520 27,344 -0.01(-0.59%)
Aug 22, 2016 1.540 1.540 1.510 1.529 34,575 -0.01(-0.71%)
Aug 19, 2016 1.600 1.600 1.527 1.540 19,687 -0.08(-4.88%)
Aug 18, 2016 1.560 1.630 1.450 1.619 238,497 -0.06(-3.63%)
Aug 17, 2016 1.660 1.691 1.660 1.680 96,959 +0.03(+1.82%)
Aug 16, 2016 1.650 1.650 1.638 1.650 26,731 +0.01(+0.61%)
Aug 15, 2016 1.650 1.650 1.636 1.640 33,196 +0.01(+0.61%)
Aug 12, 2016 1.610 1.650 1.610 1.630 18,508 -0.02(-1.21%)
Aug 11, 2016 1.634 1.650 1.613 1.650 24,211 +0.02(+1.22%)
Aug 10, 2016 1.630 1.650 1.620 1.630 56,783 +0.01(+0.62%)
Aug 09, 2016 1.630 1.630 1.610 1.620 25,644 -0.01(-0.61%)
Aug 08, 2016 1.650 1.650 1.620 1.630 33,219 +0.03(+1.87%)
Aug 05, 2016 1.570 1.620 1.570 1.600 43,869 +0.05(+3.47%)
Aug 04, 2016 1.560 1.570 1.530 1.546 11,673 -0.01(-0.87%)
Aug 03, 2016 1.570 1.570 1.530 1.560 18,143 -0.01(-0.63%)
Aug 02, 2016 1.560 1.570 1.520 1.570 25,730 +0.03(+1.94%)
Aug 01, 2016 1.570 1.570 1.520 1.540 19,208 -0.02(-1.28%)
Jul 29, 2016 1.590 1.610 1.560 1.560 27,084 -0.04(-2.50%)
Jul 28, 2016 1.560 1.620 1.560 1.600 25,382 +0.03(+1.91%)
Jul 27, 2016 1.550 1.640 1.550 1.570 36,342 +0.01(+0.59%)
Jul 26, 2016 1.650 1.660 1.530 1.561 84,722 -0.04(-2.45%)
Jul 25, 2016 1.700 1.750 1.600 1.600 154,115 -0.06(-3.61%)
Jul 22, 2016 1.540 1.750 1.540 1.660 225,706 +0.14(+9.20%)
Jul 21, 2016 1.570 1.570 1.490 1.520 110,635 -0.06(-3.79%)
Jul 20, 2016 1.560 1.590 1.510 1.580 36,017 +0.04(+2.60%)
Jul 19, 2016 1.530 1.550 1.500 1.540 44,602 +0.00(+0.00%)
Jul 18, 2016 1.530 1.550 1.530 1.540 3,082 +0.00(+0.00%)
Jul 15, 2016 1.520 1.560 1.520 1.540 23,377 -0.01(-0.65%)
Jul 14, 2016 1.540 1.600 1.464 1.550 233,944 +0.01(+0.65%)
Jul 13, 2016 1.580 1.580 1.530 1.540 7,832 -0.05(-3.14%)
Jul 12, 2016 1.540 1.600 1.530 1.590 3,879 +0.06(+3.92%)
Jul 11, 2016 1.560 1.620 1.530 1.530 26,109 -0.04(-2.86%)
Jul 08, 2016 1.560 1.530 1.530 1.575 18,399 +0.04(+2.94%)
Jul 07, 2016 1.620 1.620 1.520 1.530 42,189 -0.09(-5.56%)
Jul 06, 2016 1.620 1.620 1.530 1.620 16,736 +0.00(+0.28%)
Jul 05, 2016 1.580 1.620 1.580 1.615 8,671 +0.01(+0.34%)
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.