Baozun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.72	0.72	0.72	0.72	0.72	-4.41%	-
Jan 29, 2026	0.75	0.75	0.75	0.75	0.75	-5.19%	-
Jan 28, 2026	0.76	0.79	0.76	0.79	0.79	7.48%	1,950
Jan 27, 2026	0.74	0.74	0.74	0.74	0.74	-1.21%	-
Jan 26, 2026	0.74	0.74	0.74	0.74	0.74	-1.20%	-
Jan 23, 2026	0.75	0.75	0.75	0.75	0.75	0.13%	-
Jan 22, 2026	0.75	0.75	0.75	0.75	0.75	0.67%	-
Jan 21, 2026	0.75	0.75	0.75	0.75	0.75	0.27%	-
Jan 20, 2026	0.75	0.75	0.75	0.75	0.75	-4.24%	-
Jan 19, 2026	0.78	0.78	0.78	0.78	0.78	-3.83%	-
Jan 16, 2026	0.81	0.81	0.81	0.81	0.81	-1.82%	-
Jan 15, 2026	0.82	0.82	0.82	0.82	0.82	-7.42%	-
Jan 14, 2026	0.89	0.89	0.89	0.89	0.89	9.07%	211
Jan 13, 2026	0.85	0.85	0.82	0.82	0.82	2.26%	15,000
Jan 12, 2026	0.80	0.80	0.80	0.80	0.80	0.38%	-
Jan 9, 2026	0.80	0.80	0.80	0.80	0.80	5.86%	-
Jan 8, 2026	0.75	0.75	0.75	0.75	0.75	-3.84%	-
Jan 7, 2026	0.78	0.78	0.78	0.78	0.78	-2.01%	-
Jan 6, 2026	0.80	0.80	0.80	0.80	0.80	-0.62%	-
Jan 5, 2026	0.75	0.80	0.75	0.80	0.80	5.53%	1,000
Jan 2, 2026	0.76	0.76	0.76	0.76	0.76	4.25%	1,400
Dec 30, 2025	0.73	0.73	0.73	0.73	0.73	1.67%	2,050
Dec 29, 2025	0.72	0.72	0.72	0.72	0.72	-0.42%	-
Dec 23, 2025	0.72	0.72	0.72	0.72	0.72	-4.00%	-
Dec 22, 2025	0.75	0.75	0.75	0.75	0.75	-0.27%	-
Dec 19, 2025	0.75	0.75	0.75	0.75	0.75	1.08%	-
Dec 18, 2025	0.74	0.74	0.74	0.74	0.74	0.54%	-
Dec 17, 2025	0.75	0.75	0.74	0.74	0.74	-0.67%	110
Dec 16, 2025	0.75	0.75	0.75	0.75	0.75	-3.25%	-
Dec 15, 2025	0.77	0.77	0.77	0.77	0.77	-3.02%	-
Dec 12, 2025	0.79	0.79	0.79	0.79	0.79	4.20%	-
Dec 11, 2025	0.76	0.76	0.76	0.76	0.76	-3.30%	-
Dec 10, 2025	0.79	0.79	0.79	0.79	0.79	-4.14%	-
Dec 9, 2025	0.82	0.82	0.82	0.82	0.82	-0.84%	-
Dec 8, 2025	0.83	0.83	0.83	0.83	0.83	2.22%	-
Dec 5, 2025	0.81	0.81	0.81	0.81	0.81	2.53%	-
Dec 4, 2025	0.79	0.79	0.79	0.79	0.79	2.86%	-
Dec 3, 2025	0.77	0.77	0.77	0.77	0.77	-1.66%	-
Dec 2, 2025	0.78	0.78	0.78	0.78	0.78	-0.26%	-
Dec 1, 2025	0.78	0.78	0.78	0.78	0.78	0.38%	-
Nov 28, 2025	0.78	0.78	0.78	0.78	0.78	-1.01%	-
Nov 27, 2025	0.79	0.79	0.79	0.79	0.79	-1.13%	-
Nov 26, 2025	0.80	0.80	0.80	0.80	0.80	-3.39%	-
Nov 25, 2025	0.83	0.83	0.83	0.83	0.83	2.86%	-
Nov 24, 2025	0.80	0.80	0.80	0.80	0.80	-0.12%	-
Nov 21, 2025	0.80	0.80	0.80	0.80	0.80	-2.07%	-
Nov 20, 2025	0.82	0.82	0.82	0.82	0.82	0.98%	-
Nov 19, 2025	0.81	0.81	0.81	0.81	0.81	0.12%	-
Nov 18, 2025	0.81	0.81	0.81	0.81	0.81	-2.29%	-
Nov 17, 2025	0.83	0.83	0.83	0.83	0.83	-0.84%	-