Baozun Inc. (FRA:2BZ)
Germany · Delayed Price · Currency is EUR 0.7810
-0.0080 (-1.01%)
Last updated: Nov 28, 2025, 8:07 AM CET
Baozun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -4.12% | - |
| Nov 13, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.91% | - |
| Nov 12, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.57% | - |
| Nov 11, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -3.20% | - |
| Nov 10, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 3.19% | - |
| Nov 7, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -1.90% | 240 |
| Nov 6, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.67% | - |
| Nov 5, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -3.05% | - |
| Nov 4, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.22% | - |
| Nov 3, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.16% | - |
| Oct 31, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.16% | - |
| Oct 30, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.22% | - |
| Oct 29, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.50% | - |
| Oct 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.89% | - |
| Oct 27, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 3.39% | - |
| Oct 24, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.93% | 1,085 |
| Oct 23, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.43% | - |
| Oct 22, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.59% | - |
| Oct 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.55% | - |
| Oct 20, 2025 | 0.91 | 0.98 | 0.91 | 0.98 | 0.98 | 5.61% | 410 |
| Oct 17, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.34% | - |
| Oct 16, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.74% | - |
| Oct 15, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.30% | - |
| Oct 14, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.10% | - |
| Oct 13, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.40% | - |
| Oct 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.61% | - |
| Oct 9, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.32% | - |
| Oct 8, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.21% | - |
| Oct 7, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.81% | - |
| Oct 6, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.08% | - |
| Oct 3, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.12% | - |
| Oct 2, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.23% | - |
| Oct 1, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.35% | - |
| Sep 30, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.61% | - |
| Sep 29, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.63% | - |
| Sep 26, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.52% | - |
| Sep 25, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.35% | - |
| Sep 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.86% | - |
| Sep 23, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.30% | - |
| Sep 22, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.00% | - |