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, 2016 1.680 1.680 1.580 1.650 132,454 -0.03(-1.79%)
May 27, 2016 1.600 1.680 1.680 1.680 250,200 +0.05(+3.07%)
May 26, 2016 1.630 1.650 1.610 1.630 80,707 -0.02(-1.07%)
May 25, 2016 1.590 1.648 1.590 1.648 41,486 +0.05(+2.97%)
May 24, 2016 1.600 1.640 1.570 1.600 181,489 +0.01(+0.63%)
May 23, 2016 1.570 1.590 1.500 1.590 149,389 +0.01(+0.63%)
May 20, 2016 1.460 1.580 1.450 1.580 32,707 +0.10(+6.76%)
May 19, 2016 1.480 1.500 1.460 1.480 28,930 -0.01(-0.67%)
May 18, 2016 1.500 1.500 1.487 1.490 7,872 -0.01(-0.67%)
May 17, 2016 1.480 1.500 1.460 1.500 24,782 +0.01(+0.72%)
May 16, 2016 1.490 1.500 1.480 1.489 11,793 +0.01(+0.63%)
May 13, 2016 1.450 1.500 1.450 1.480 21,891 +0.02(+1.15%)
May 12, 2016 1.500 1.500 1.450 1.463 23,321 -0.04(-2.45%)
May 11, 2016 1.510 1.540 1.488 1.500 5,298 +0.01(+0.67%)
May 10, 2016 1.460 1.520 1.460 1.490 14,304 +0.04(+2.76%)
May 09, 2016 1.530 1.530 1.450 1.450 47,172 -0.11(-7.05%)
May 06, 2016 1.520 1.590 1.520 1.560 63,590 +0.01(+0.65%)
May 05, 2016 1.550 1.590 1.520 1.550 39,644 -0.04(-2.52%)
May 04, 2016 1.450 1.590 1.450 1.590 93,250 +0.17(+11.59%)
May 03, 2016 1.440 1.500 1.420 1.425 103,835 -0.02(-1.06%)
May 02, 2016 1.450 1.470 1.440 1.440 30,633 +0.00(+0.00%)
Apr 29, 2016 1.420 1.470 1.420 1.440 10,541 -0.07(-4.74%)
Apr 28, 2016 1.460 1.540 1.450 1.512 97,521 +0.05(+3.19%)
Apr 27, 2016 1.471 1.490 1.450 1.465 18,874 -0.04(-2.35%)
Apr 26, 2016 1.540 1.540 1.500 1.500 17,522 -0.04(-2.60%)
Apr 25, 2016 1.510 1.550 1.460 1.540 12,151 +0.03(+1.99%)
Apr 22, 2016 1.470 1.550 1.470 1.510 38,972 +0.05(+3.42%)
Apr 21, 2016 1.520 1.520 1.460 1.460 12,601 -0.04(-2.67%)
Apr 20, 2016 1.530 1.550 1.500 1.500 41,284 -0.02(-1.31%)
Apr 19, 2016 1.550 1.550 1.520 1.520 18,601 -0.03(-1.94%)
Apr 18, 2016 1.570 1.570 1.530 1.550 88,085 -0.03(-1.90%)
Apr 15, 2016 1.600 1.610 1.560 1.580 26,690 +0.00(+0.00%)
Apr 14, 2016 1.650 1.650 1.580 1.580 42,014 -0.09(-5.39%)
Apr 13, 2016 1.600 1.730 1.547 1.670 271,837 +0.05(+3.29%)
Apr 12, 2016 1.583 1.663 1.510 1.617 58,142 +0.01(+0.60%)
Apr 11, 2016 1.660 1.700 1.607 1.607 43,099 -0.00(-0.17%)
Apr 08, 2016 1.540 1.700 1.500 1.610 176,067 +0.11(+7.33%)
Apr 07, 2016 1.520 1.560 1.490 1.500 7,877 -0.04(-2.60%)
Apr 06, 2016 1.450 1.550 1.411 1.540 64,939 +0.05(+3.36%)
Apr 05, 2016 1.400 1.550 1.400 1.490 58,586 +0.01(+0.68%)
Apr 04, 2016 1.370 1.500 1.370 1.480 57,217 +0.06(+4.23%)
Apr 01, 2016 1.410 1.440 1.330 1.420 46,895 +0.02(+1.43%)
Mar 31, 2016 1.450 1.450 1.380 1.400 26,388 -0.01(-0.71%)
Mar 30, 2016 1.450 1.500 1.410 1.410 21,686 +0.02(+1.44%)
Mar 29, 2016 1.490 1.490 1.380 1.390 42,980 -0.06(-4.14%)
Mar 28, 2016 1.480 1.490 1.450 1.450 5,023 +0.00(+0.00%)
Mar 24, 2016 1.380 1.450 1.450 1.450 25,700 +0.06(+4.32%)
Mar 23, 2016 1.460 1.460 1.320 1.390 96,583 -0.07(-4.79%)
Mar 22, 2016 1.500 1.500 1.400 1.460 50,621 -0.07(-4.58%)
Mar 21, 2016 1.560 1.640 1.500 1.530 141,270 -0.04(-2.55%)
Mar 18, 2016 1.700 1.700 1.570 1.570 65,178 -0.10(-5.99%)
Mar 17, 2016 1.653 1.670 1.630 1.670 14,017 +0.04(+2.45%)
Mar 16, 2016 1.650 1.690 1.610 1.630 16,256 -0.01(-0.61%)
Mar 15, 2016 1.700 1.740 1.620 1.640 79,227 +0.02(+1.23%)
Mar 14, 2016 1.710 1.750 1.580 1.620 126,040 -0.09(-5.26%)
Mar 11, 2016 1.730 1.730 1.700 1.710 20,147 +0.01(+0.59%)
Mar 10, 2016 1.661 1.750 1.650 1.700 20,948 -0.05(-2.86%)
Mar 09, 2016 1.790 1.790 1.750 1.750 9,674 -0.01(-0.57%)
Mar 08, 2016 1.720 1.770 1.720 1.760 22,598 +0.01(+0.57%)
Mar 07, 2016 1.700 1.771 1.700 1.750 28,952 +0.08(+4.62%)
Mar 04, 2016 1.680 1.720 1.650 1.673 38,245 -0.04(-2.18%)
Mar 03, 2016 1.680 1.740 1.670 1.710 23,759 +0.05(+3.01%)
Mar 02, 2016 1.730 1.750 1.650 1.660 57,875 -0.06(-3.69%)
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.