Baozun Inc. (HKG:9991)
Hong Kong · Delayed Price · Currency is HKD 8.45
+0.45 (5.63%)
Aug 26, 2025, 4:08 PM HKT
Baozun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 7.82 | 8.46 | 7.80 | 8.45 | 8.45 | 5.62% | 6,300 |
| Aug 25, 2025 | 7.60 | 8.00 | 7.60 | 8.00 | 8.00 | 5.68% | 33,400 |
| Aug 22, 2025 | 7.35 | 7.58 | 7.35 | 7.57 | 7.57 | 4.85% | 2,800 |
| Aug 21, 2025 | 7.35 | 7.35 | 7.22 | 7.22 | 7.22 | -1.77% | 2,000 |
| Aug 20, 2025 | 7.33 | 7.35 | 7.33 | 7.35 | 7.35 | 0.27% | 8,000 |
| Aug 19, 2025 | 7.29 | 7.33 | 7.14 | 7.33 | 7.33 | -2.53% | 9,000 |
| Aug 18, 2025 | 7.39 | 7.59 | 7.36 | 7.52 | 7.52 | 1.62% | 43,400 |
| Aug 15, 2025 | 7.33 | 7.40 | 7.33 | 7.40 | 7.40 | 0.68% | 29,100 |
| Aug 14, 2025 | 7.36 | 7.36 | 7.35 | 7.35 | 7.35 | 0.14% | 6,400 |
| Aug 13, 2025 | 7.16 | 7.57 | 7.16 | 7.34 | 7.34 | 1.52% | 12,800 |
| Aug 12, 2025 | 7.21 | 7.23 | 7.21 | 7.23 | 7.23 | -1.23% | 20,100 |
| Aug 11, 2025 | 7.49 | 7.49 | 7.32 | 7.32 | 7.32 | -2.27% | 800 |
| Aug 8, 2025 | 7.40 | 7.49 | 7.40 | 7.49 | 7.49 | -0.27% | 26,100 |
| Aug 7, 2025 | 7.44 | 7.51 | 7.29 | 7.51 | 7.51 | 0.94% | 35,000 |
| Aug 6, 2025 | 7.33 | 7.70 | 7.33 | 7.44 | 7.44 | -3.38% | 29,147 |
| Aug 5, 2025 | 7.40 | 7.70 | 7.40 | 7.70 | 7.70 | 4.05% | 10,600 |
| Aug 4, 2025 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | -3.90% | 29,000 |
| Aug 1, 2025 | 8.10 | 8.19 | 7.70 | 7.70 | 7.70 | -2.90% | 70,300 |
| Jul 31, 2025 | 8.19 | 8.19 | 7.93 | 7.93 | 7.93 | -3.29% | 4,100 |
| Jul 30, 2025 | 7.70 | 8.20 | 7.70 | 8.20 | 8.20 | 5.26% | 6,400 |
| Jul 29, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - | - |
| Jul 28, 2025 | 7.80 | 7.80 | 7.50 | 7.79 | 7.79 | -0.13% | 9,000 |
| Jul 25, 2025 | 7.67 | 7.80 | 7.61 | 7.80 | 7.80 | -2.50% | 29,100 |
| Jul 24, 2025 | 7.84 | 8.00 | 7.84 | 8.00 | 8.00 | 1.91% | 24,100 |
| Jul 23, 2025 | 7.99 | 7.99 | 7.85 | 7.85 | 7.85 | -4.27% | 5,800 |
| Jul 22, 2025 | 8.20 | 8.20 | 8.09 | 8.20 | 8.20 | 3.54% | 9,700 |
| Jul 21, 2025 | 7.92 | 8.00 | 7.88 | 7.92 | 7.92 | - | 4,200 |
| Jul 18, 2025 | 7.89 | 8.00 | 7.87 | 7.92 | 7.92 | 4.07% | 24,200 |
| Jul 17, 2025 | 7.62 | 8.22 | 7.61 | 7.61 | 7.61 | 0.40% | 82,000 |
| Jul 16, 2025 | 7.40 | 7.77 | 7.40 | 7.58 | 7.58 | 2.43% | 11,600 |
| Jul 15, 2025 | 7.38 | 7.59 | 7.37 | 7.40 | 7.40 | 0.82% | 40,300 |
| Jul 14, 2025 | 7.15 | 7.35 | 7.15 | 7.34 | 7.34 | 2.66% | 4,500 |
| Jul 11, 2025 | 6.85 | 7.15 | 6.85 | 7.15 | 7.15 | -0.69% | 1,000 |
| Jul 10, 2025 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | 2.42% | 4,400 |
| Jul 9, 2025 | 7.11 | 7.30 | 7.03 | 7.03 | 7.03 | -0.71% | 24,700 |
| Jul 8, 2025 | 7.21 | 7.21 | 7.05 | 7.08 | 7.08 | -5.47% | 41,500 |
| Jul 7, 2025 | 7.20 | 7.75 | 7.20 | 7.49 | 7.49 | 5.20% | 35,000 |
| Jul 4, 2025 | 7.03 | 7.12 | 6.90 | 7.12 | 7.12 | 1.57% | 29,200 |
| Jul 3, 2025 | 6.97 | 7.72 | 6.97 | 7.01 | 7.01 | 0.14% | 30,935 |
| Jul 2, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.57% | 22,400 |
| Jun 30, 2025 | 6.84 | 7.00 | 6.83 | 6.96 | 6.96 | 0.14% | 48,100 |
| Jun 27, 2025 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | -2.11% | 51,400 |
| Jun 26, 2025 | 7.00 | 7.10 | 6.98 | 7.10 | 7.10 | -1.39% | 19,500 |
| Jun 25, 2025 | 7.04 | 7.30 | 6.57 | 7.20 | 7.20 | 2.71% | 73,400 |
| Jun 24, 2025 | 7.00 | 7.01 | 6.85 | 7.01 | 7.01 | 0.57% | 38,700 |
| Jun 23, 2025 | 6.91 | 7.10 | 6.86 | 6.97 | 6.97 | -2.52% | 58,700 |
| Jun 20, 2025 | 7.14 | 7.15 | 7.10 | 7.15 | 7.15 | 0.70% | 7,300 |
| Jun 19, 2025 | 7.45 | 7.45 | 6.95 | 7.10 | 7.10 | -5.71% | 4,500 |
| Jun 18, 2025 | 7.70 | 7.76 | 7.53 | 7.53 | 7.53 | -3.09% | 19,300 |
| Jun 17, 2025 | 7.75 | 7.77 | 7.75 | 7.77 | 7.77 | 0.78% | 9,200 |