Baozun Inc. (HKG:9991)
Hong Kong · Delayed Price · Currency is HKD 6.73
0.00 (0.00%)
May 21, 2026, 4:08 PM HKT
Baozun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 6.16 | 6.49 | 5.76 | 6.44 | 6.44 | -3.01% | 49,500 |
| Mar 26, 2026 | 6.20 | 6.64 | 6.20 | 6.64 | 6.64 | 16.70% | 53,400 |
| Mar 25, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | - |
| Mar 24, 2026 | 5.64 | 5.70 | 5.64 | 5.69 | 5.69 | 0.53% | 5,600 |
| Mar 23, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.18% | 200 |
| Mar 20, 2026 | 5.98 | 5.99 | 5.63 | 5.67 | 5.67 | -5.50% | 6,700 |
| Mar 19, 2026 | 6.09 | 6.16 | 6.00 | 6.00 | 6.00 | -6.69% | 15,500 |
| Mar 18, 2026 | 6.41 | 6.58 | 6.41 | 6.43 | 6.43 | 1.26% | 800 |
| Mar 17, 2026 | 6.35 | 6.35 | 6.30 | 6.35 | 6.35 | -3.05% | 1,700 |
| Mar 16, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.61% | - |
| Mar 13, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.92% | 1,500 |
| Mar 12, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.91% | 1,500 |
| Mar 11, 2026 | 6.46 | 6.49 | 6.46 | 6.59 | 6.59 | 4.44% | 1,400 |
| Mar 10, 2026 | 6.20 | 6.31 | 6.20 | 6.31 | 6.31 | 1.77% | 1,700 |
| Mar 9, 2026 | 6.17 | 6.21 | 6.17 | 6.20 | 6.20 | -3.28% | 8,900 |