Baozun Inc. (HKG:9991)
Hong Kong · Delayed Price · Currency is HKD 7.30
+0.12 (1.67%)
Jul 2, 2026, 10:56 AM HKT
Baozun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 7.30 | 7.30 | 7.20 | 7.30 | 7.30 | 1.67% | 53,900 |
| Jun 30, 2026 | 7.22 | 7.23 | 7.18 | 7.18 | 7.18 | -0.42% | 81,900 |
| Jun 29, 2026 | 7.00 | 7.21 | 7.00 | 7.21 | 7.21 | 6.03% | 30,600 |
| Jun 26, 2026 | 6.80 | 6.80 | 6.75 | 6.80 | 6.80 | -4.76% | 3,100 |
| Jun 25, 2026 | 7.15 | 7.15 | 6.90 | 7.14 | 7.14 | 2.29% | 98,000 |
| Jun 24, 2026 | 6.98 | 6.98 | 6.92 | 6.98 | 6.98 | 2.95% | 5,500 |
| Jun 23, 2026 | 6.85 | 6.85 | 6.75 | 6.78 | 6.78 | -4.51% | 4,100 |
| Jun 22, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.11% | - |
| Jun 18, 2026 | 6.95 | 7.20 | 6.90 | 7.18 | 7.18 | 0.42% | 8,800 |
| Jun 17, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jun 16, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jun 15, 2026 | 7.07 | 7.15 | 7.06 | 7.15 | 7.15 | 4.38% | 10,200 |
| Jun 12, 2026 | 6.81 | 6.85 | 6.81 | 6.85 | 6.85 | 1.33% | 5,400 |
| Jun 11, 2026 | 6.80 | 6.80 | 6.76 | 6.76 | 6.76 | -6.63% | 2,500 |
| Jun 10, 2026 | 7.37 | 7.50 | 7.30 | 7.24 | 7.24 | -1.76% | 1,300 |
| Jun 9, 2026 | 6.99 | 7.40 | 6.84 | 7.37 | 7.37 | 5.44% | 12,500 |
| Jun 8, 2026 | 6.75 | 7.10 | 6.75 | 6.99 | 6.99 | 3.86% | 2,400 |
| Jun 5, 2026 | 6.45 | 7.08 | 6.45 | 6.73 | 6.73 | -2.32% | 400 |
| Jun 4, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -0.29% | 200 |
| Jun 3, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.86% | - |
| Jun 2, 2026 | 6.89 | 6.90 | 6.86 | 6.97 | 6.97 | 4.19% | 13,200 |
| Jun 1, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | - |
| May 29, 2026 | 6.50 | 6.91 | 6.50 | 6.69 | 6.69 | 2.29% | 5,110 |
| May 28, 2026 | 6.55 | 6.55 | 6.55 | 6.54 | 6.54 | -0.15% | 1,000 |
| May 27, 2026 | 6.54 | 6.55 | 6.50 | 6.55 | 6.55 | 2.34% | 5,600 |
| May 26, 2026 | 6.23 | 6.40 | 6.23 | 6.40 | 6.40 | -4.90% | 14,300 |
| May 22, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | - |
| May 21, 2026 | 6.86 | 6.88 | 6.73 | 6.73 | 6.73 | - | 47,600 |
| May 20, 2026 | 6.71 | 6.76 | 6.58 | 6.73 | 6.73 | 3.54% | 3,500 |
| May 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.52% | 5,700 |
| May 18, 2026 | 6.32 | 6.70 | 6.32 | 6.34 | 6.34 | -8.51% | 14,100 |
| May 15, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -1.00% | - |
| May 14, 2026 | 6.94 | 7.13 | 6.93 | 7.00 | 7.00 | 1.74% | 3,200 |
| May 13, 2026 | 6.83 | 6.83 | 6.81 | 6.88 | 6.88 | -2.82% | 4,500 |
| May 12, 2026 | 7.00 | 7.30 | 6.98 | 7.08 | 7.08 | 1.00% | 25,300 |
| May 11, 2026 | 7.12 | 7.12 | 7.01 | 7.01 | 7.01 | -0.99% | 2,200 |
| May 8, 2026 | 7.10 | 7.17 | 7.01 | 7.08 | 7.08 | -1.80% | 4,800 |
| May 7, 2026 | 7.06 | 7.26 | 7.06 | 7.21 | 7.21 | 0.42% | 4,300 |
| May 6, 2026 | 7.25 | 7.26 | 7.01 | 7.18 | 7.18 | -0.83% | 2,500 |
| May 5, 2026 | 7.25 | 7.25 | 7.24 | 7.24 | 7.24 | -0.82% | 300 |
| May 4, 2026 | 7.14 | 7.41 | 7.14 | 7.30 | 7.30 | 0.27% | 14,600 |
| Apr 30, 2026 | 7.23 | 7.28 | 7.18 | 7.28 | 7.28 | 1.11% | 7,000 |
| Apr 29, 2026 | 7.23 | 7.34 | 7.19 | 7.20 | 7.20 | -1.64% | 1,300 |
| Apr 28, 2026 | 7.15 | 7.33 | 7.15 | 7.32 | 7.32 | 2.38% | 6,500 |
| Apr 27, 2026 | 7.22 | 7.33 | 7.04 | 7.15 | 7.15 | -0.97% | 22,400 |
| Apr 24, 2026 | 7.25 | 7.50 | 6.91 | 7.22 | 7.22 | -4.50% | 36,300 |
| Apr 23, 2026 | 7.54 | 7.56 | 7.33 | 7.56 | 7.56 | -4.30% | 36,700 |
| Apr 22, 2026 | 7.49 | 7.97 | 7.00 | 7.90 | 7.90 | -1.13% | 96,600 |
| Apr 21, 2026 | 7.95 | 7.99 | 7.12 | 7.99 | 7.99 | 1.40% | 52,700 |
| Apr 20, 2026 | 7.78 | 8.20 | 7.78 | 7.88 | 7.88 | -0.13% | 40,000 |