Baozun Inc. (HKG:9991)
Hong Kong · Delayed Price · Currency is HKD 8.65
-0.23 (-2.59%)
Nov 2, 2026, 3:59 PM HKT
Baozun Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 8.80 | 8.80 | 8.65 | 8.65 | 8.65 | -2.59% | 300 |
| Oct 30, 2026 | 8.95 | 8.95 | 8.95 | 8.88 | 8.88 | 2.01% | 500 |
| Oct 29, 2026 | 8.60 | 9.19 | 8.35 | 8.70 | 8.70 | -2.19% | 9,800 |
| Oct 28, 2026 | 9.00 | 9.00 | 8.60 | 8.90 | 8.90 | -5.57% | 7,500 |
| Oct 27, 2026 | 9.23 | 9.49 | 9.22 | 9.42 | 9.42 | 1.51% | 7,400 |
| Oct 26, 2026 | 9.07 | 9.33 | 9.07 | 9.28 | 9.28 | 7.91% | 4,000 |
| Oct 23, 2026 | 8.56 | 9.48 | 8.56 | 8.60 | 8.60 | 1.18% | 2,996 |
| Oct 22, 2026 | 9.01 | 9.24 | 8.50 | 8.50 | 8.50 | -10.90% | 19,000 |
| Oct 21, 2026 | 9.73 | 9.73 | 9.20 | 9.54 | 9.54 | -1.95% | 12,500 |
| Oct 20, 2026 | 9.73 | 9.84 | 9.70 | 9.73 | 9.73 | 3.02% | 52,800 |
| Oct 16, 2026 | 9.09 | 9.50 | 9.09 | 9.45 | 9.45 | 10.99% | 30,400 |
| Oct 15, 2026 | 8.09 | 8.73 | 8.08 | 8.51 | 8.51 | -5.44% | 4,400 |
| Oct 14, 2026 | 8.85 | 9.00 | 8.84 | 9.00 | 9.00 | 1.69% | 10,400 |
| Oct 13, 2026 | 8.87 | 8.87 | 8.87 | 8.85 | 8.85 | 0.63% | 700 |
| Oct 12, 2026 | 8.82 | 8.82 | 8.78 | 8.80 | 8.80 | 0.29% | 4,200 |
| Oct 9, 2026 | 8.67 | 8.77 | 8.30 | 8.77 | 8.77 | -2.50% | 11,700 |
| Oct 8, 2026 | 8.95 | 9.14 | 8.90 | 9.00 | 9.00 | 4.47% | 38,300 |
| Oct 7, 2026 | 8.54 | 8.80 | 8.37 | 8.61 | 8.61 | 3.73% | 157,700 |
| Oct 6, 2026 | 8.38 | 8.38 | 8.08 | 8.30 | 8.30 | 5.40% | 140,500 |
| Oct 5, 2026 | 7.89 | 8.00 | 7.87 | 7.88 | 7.88 | 1.42% | 22,700 |
| Oct 2, 2026 | 7.78 | 7.78 | 7.66 | 7.77 | 7.77 | -0.45% | 47,600 |
| Sep 30, 2026 | 7.80 | 7.88 | 7.73 | 7.80 | 7.80 | 0.06% | 16,500 |
| Sep 29, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | 0.97% | 24,700 |
| Sep 28, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.72% | 400 |
| Sep 25, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -0.33% | - |
| Sep 24, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - | - |
| Sep 23, 2026 | 7.70 | 7.70 | 7.69 | 7.69 | 7.69 | -0.13% | 15,100 |
| Sep 22, 2026 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 2.67% | 18,900 |
| Sep 21, 2026 | 7.29 | 7.50 | 7.25 | 7.50 | 7.50 | 4.17% | 8,600 |
| Sep 18, 2026 | 7.06 | 7.20 | 7.06 | 7.20 | 7.20 | 1.98% | 3,400 |
| Sep 17, 2026 | 7.05 | 7.05 | 6.95 | 7.06 | 7.06 | 0.14% | 15,000 |
| Sep 16, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.42% | - |
| Sep 15, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -1.87% | 1,000 |
| Sep 14, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.28% | - |
| Sep 11, 2026 | 6.89 | 7.24 | 6.89 | 7.24 | 7.24 | -0.48% | 300 |
| Sep 10, 2026 | 7.28 | 7.28 | 7.27 | 7.27 | 7.27 | -0.75% | 7,900 |
| Sep 9, 2026 | 7.46 | 7.80 | 7.32 | 7.33 | 7.33 | -2.33% | 12,900 |
| Sep 8, 2026 | 7.66 | 7.80 | 7.33 | 7.50 | 7.50 | -2.53% | 6,500 |
| Sep 7, 2026 | 7.67 | 7.79 | 7.28 | 7.70 | 7.70 | 3.22% | 8,400 |
| Sep 4, 2026 | 7.68 | 7.68 | 7.46 | 7.46 | 7.46 | -2.93% | 32,200 |
| Sep 3, 2026 | 7.21 | 7.90 | 7.21 | 7.68 | 7.68 | 5.86% | 800 |
| Sep 2, 2026 | 7.42 | 7.42 | 7.18 | 7.26 | 7.26 | -3.46% | 33,000 |
| Sep 1, 2026 | 7.61 | 7.61 | 7.56 | 7.52 | 7.52 | -2.53% | 1,300 |
| Aug 31, 2026 | 7.72 | 7.72 | 7.67 | 7.71 | 7.71 | -0.13% | 12,500 |
| Aug 28, 2026 | 7.75 | 7.75 | 7.67 | 7.72 | 7.72 | 1.18% | 22,900 |
| Aug 27, 2026 | 7.50 | 7.99 | 7.50 | 7.63 | 7.63 | -0.13% | 12,800 |
| Aug 26, 2026 | 7.16 | 7.73 | 7.16 | 7.64 | 7.64 | 1.87% | 1,700 |
| Aug 25, 2026 | 7.51 | 7.52 | 7.30 | 7.50 | 7.50 | -1.32% | 37,500 |
| Aug 24, 2026 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | - | 4,400 |
| Aug 21, 2026 | 7.73 | 7.76 | 7.59 | 7.60 | 7.60 | 1.33% | 32,700 |