Baozun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.28	2.28	2.28	2.28	2.28	-1.72%	-
Jan 29, 2026	2.28	2.36	2.28	2.32	2.32	-5.69%	100
Jan 28, 2026	2.24	2.46	2.24	2.46	2.46	6.03%	140
Jan 27, 2026	2.30	2.32	2.30	2.32	2.32	-0.85%	-
Jan 26, 2026	2.30	2.34	2.30	2.34	2.34	-1.68%	-
Jan 23, 2026	2.30	2.38	2.30	2.38	2.38	-4.03%	-
Jan 22, 2026	2.36	2.56	2.36	2.48	2.48	3.33%	2,000
Jan 21, 2026	2.26	2.40	2.26	2.40	2.40	0.84%	-
Jan 20, 2026	2.30	2.38	2.30	2.38	2.38	3.48%	-
Jan 19, 2026	2.30	2.30	2.30	2.30	2.30	-3.36%	-
Jan 16, 2026	2.46	2.46	2.38	2.38	2.38	-5.56%	140
Jan 15, 2026	2.44	2.52	2.44	2.52	2.52	-3.08%	-
Jan 14, 2026	2.48	2.60	2.48	2.60	2.60	0.78%	-
Jan 13, 2026	2.48	2.58	2.48	2.58	2.58	-	-
Jan 12, 2026	2.36	2.58	2.36	2.58	2.58	5.74%	-
Jan 9, 2026	2.44	2.44	2.44	2.44	2.44	-	-
Jan 8, 2026	2.28	2.44	2.28	2.44	2.44	5.17%	-
Jan 7, 2026	2.30	2.32	2.30	2.32	2.32	-4.13%	-
Jan 6, 2026	2.38	2.42	2.36	2.42	2.42	0.83%	60
Jan 5, 2026	2.28	2.40	2.28	2.40	2.40	-	-
Jan 2, 2026	2.26	2.40	2.24	2.40	2.40	6.19%	45
Dec 30, 2025	2.26	2.26	2.26	2.26	2.26	3.67%	-
Dec 29, 2025	2.22	2.24	2.18	2.18	2.18	-3.54%	530
Dec 23, 2025	2.26	2.26	2.26	2.26	2.26	-0.88%	-
Dec 22, 2025	2.28	2.28	2.28	2.28	2.28	1.79%	-
Dec 19, 2025	2.24	2.24	2.24	2.24	2.24	0.90%	-
Dec 18, 2025	2.22	2.22	2.22	2.22	2.22	-	-
Dec 17, 2025	2.22	2.22	2.22	2.22	2.22	-0.89%	-
Dec 16, 2025	2.24	2.24	2.24	2.24	2.24	-1.75%	-
Dec 15, 2025	2.28	2.28	2.28	2.28	2.28	-0.87%	-
Dec 12, 2025	2.30	2.30	2.30	2.30	2.30	-4.17%	-
Dec 11, 2025	2.34	2.40	2.34	2.40	2.40	-2.44%	375
Dec 10, 2025	2.42	2.46	2.42	2.46	2.46	-3.15%	-
Dec 9, 2025	2.42	2.54	2.42	2.54	2.54	-	-
Dec 8, 2025	2.54	2.54	2.52	2.54	2.54	-0.78%	502
Dec 5, 2025	2.44	2.56	2.44	2.56	2.56	1.59%	-
Dec 4, 2025	2.38	2.52	2.32	2.52	2.52	6.78%	1,156
Dec 3, 2025	2.34	2.36	2.34	2.36	2.36	-4.07%	100
Dec 2, 2025	2.42	2.46	2.42	2.46	2.46	-	500
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	-	-