Baozun Inc. (FRA:2BZA)
Germany · Delayed Price · Currency is EUR 2.480
+0.120 (5.08%)
At close: Nov 28, 2025
Baozun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.34 | 2.46 | 2.34 | 2.46 | 2.46 | -0.81% | - |
| Nov 28, 2025 | 2.36 | 2.48 | 2.36 | 2.48 | 2.48 | 5.08% | 990 |
| Nov 27, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | - |
| Nov 26, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.83% | - |
| Nov 25, 2025 | 2.52 | 2.52 | 2.40 | 2.40 | 2.40 | -4.00% | - |
| Nov 24, 2025 | 2.36 | 2.50 | 2.36 | 2.50 | 2.50 | 1.63% | - |
| Nov 21, 2025 | 2.32 | 2.46 | 2.32 | 2.46 | 2.46 | -1.60% | 750 |
| Nov 20, 2025 | 2.44 | 2.68 | 2.44 | 2.50 | 2.50 | - | 750 |
| Nov 19, 2025 | 2.48 | 2.50 | 2.48 | 2.50 | 2.50 | -1.57% | - |
| Nov 18, 2025 | 2.50 | 2.54 | 2.50 | 2.54 | 2.54 | -0.78% | 3,661 |
| Nov 17, 2025 | 2.50 | 2.56 | 2.50 | 2.56 | 2.56 | - | - |
| Nov 14, 2025 | 2.50 | 2.56 | 2.50 | 2.56 | 2.56 | - | - |
| Nov 13, 2025 | 2.62 | 2.62 | 2.56 | 2.56 | 2.56 | -5.19% | - |
| Nov 12, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 3.85% | - |
| Nov 11, 2025 | 2.62 | 2.62 | 2.60 | 2.60 | 2.60 | -3.70% | - |
| Nov 10, 2025 | 2.72 | 2.78 | 2.70 | 2.70 | 2.70 | 5.47% | 48 |
| Nov 7, 2025 | 2.64 | 2.64 | 2.56 | 2.56 | 2.56 | -3.76% | - |
| Nov 6, 2025 | 2.74 | 2.74 | 2.66 | 2.66 | 2.66 | - | - |
| Nov 5, 2025 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | -1.48% | - |
| Nov 4, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | - | - |
| Nov 3, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -1.46% | - |
| Oct 31, 2025 | 2.86 | 2.86 | 2.74 | 2.74 | 2.74 | -10.46% | - |
| Oct 30, 2025 | 2.88 | 3.06 | 2.88 | 3.06 | 3.06 | 10.07% | 100 |
| Oct 29, 2025 | 2.98 | 2.98 | 2.78 | 2.78 | 2.78 | -10.32% | - |
| Oct 28, 2025 | 3.02 | 3.10 | 2.98 | 3.10 | 3.10 | 2.65% | 700 |
| Oct 27, 2025 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 1.34% | - |
| Oct 24, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 4.93% | - |
| Oct 23, 2025 | 2.90 | 2.90 | 2.84 | 2.84 | 2.84 | 0.71% | - |
| Oct 22, 2025 | 3.00 | 3.00 | 2.82 | 2.82 | 2.82 | -1.40% | 110 |
| Oct 21, 2025 | 3.08 | 3.08 | 2.86 | 2.86 | 2.86 | 2.14% | - |
| Oct 20, 2025 | 2.76 | 2.80 | 2.76 | 2.80 | 2.80 | 5.26% | - |
| Oct 17, 2025 | 2.78 | 2.78 | 2.66 | 2.66 | 2.66 | -5.00% | - |
| Oct 16, 2025 | 2.88 | 3.24 | 2.80 | 2.80 | 2.80 | -2.78% | 500 |
| Oct 15, 2025 | 2.96 | 2.96 | 2.88 | 2.88 | 2.88 | 2.13% | - |
| Oct 14, 2025 | 2.96 | 2.96 | 2.82 | 2.82 | 2.82 | -2.76% | - |
| Oct 13, 2025 | 3.02 | 3.02 | 2.90 | 2.90 | 2.90 | -5.23% | - |
| Oct 10, 2025 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | - | - |
| Oct 9, 2025 | 3.20 | 3.20 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Oct 8, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | -0.64% | 170 |
| Oct 7, 2025 | 3.16 | 3.16 | 3.12 | 3.12 | 3.12 | - | - |
| Oct 6, 2025 | 3.26 | 3.26 | 3.12 | 3.12 | 3.12 | -4.88% | - |
| Oct 3, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.96% | - |
| Oct 2, 2025 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | 1.20% | - |
| Oct 1, 2025 | 3.26 | 3.34 | 3.26 | 3.34 | 3.34 | 1.21% | - |
| Sep 30, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -2.94% | - |
| Sep 29, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | 3.03% | - |
| Sep 26, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -1.79% | 30 |
| Sep 25, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 3.07% | - |
| Sep 24, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -6.86% | - |
| Sep 23, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -8.85% | - |