Baozun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2026	7.28	7.89	7.28	7.89	7.89	11.76%	248,300
Apr 16, 2026	7.23	7.23	7.02	7.06	7.06	4.75%	14,500
Apr 15, 2026	6.65	6.75	6.58	6.74	6.74	1.35%	5,700
Apr 14, 2026	6.98	6.98	6.61	6.65	6.65	1.99%	9,000
Apr 13, 2026	6.85	6.85	6.50	6.52	6.52	-5.92%	5,300
Apr 10, 2026	6.66	6.99	6.66	6.93	6.93	4.05%	9,800
Apr 9, 2026	6.82	6.82	6.50	6.66	6.66	0.15%	3,300
Apr 8, 2026	6.36	6.99	6.36	6.65	6.65	7.09%	27,500
Apr 2, 2026	6.21	6.36	6.21	6.21	6.21	-	50,600
Apr 1, 2026	6.29	6.32	6.07	6.21	6.21	3.67%	16,600
Mar 31, 2026	6.00	6.40	5.98	5.99	5.99	2.74%	17,200
Mar 30, 2026	5.81	5.87	5.62	5.83	5.83	-9.47%	41,400