Baozun Inc. (HKG:9991)
Hong Kong · Delayed Price · Currency is HKD 7.69
-0.01 (-0.13%)
Sep 23, 2026, 3:38 PM HKT
Baozun Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 7.16 | 7.72 | 7.16 | 7.50 | 7.50 | 3.81% | 900 |
| Aug 19, 2026 | 7.23 | 7.25 | 7.19 | 7.23 | 7.23 | -0.89% | 14,900 |
| Aug 18, 2026 | 7.29 | 7.29 | 7.22 | 7.29 | 7.29 | - | 1,200 |
| Aug 17, 2026 | 7.31 | 7.31 | 7.28 | 7.29 | 7.29 | -0.27% | 7,800 |
| Aug 14, 2026 | 7.27 | 7.31 | 7.27 | 7.31 | 7.31 | 0.07% | 800 |
| Aug 13, 2026 | 7.31 | 7.58 | 7.31 | 7.31 | 7.31 | -2.60% | 400 |
| Aug 12, 2026 | 7.32 | 7.50 | 7.19 | 7.50 | 7.50 | 0.67% | 54,300 |
| Aug 11, 2026 | 7.55 | 7.71 | 7.45 | 7.45 | 7.45 | -5.70% | 23,500 |
| Aug 10, 2026 | 7.99 | 7.99 | 7.90 | 7.90 | 7.90 | 4.43% | 4,900 |
| Aug 7, 2026 | 7.57 | 7.57 | 7.56 | 7.57 | 7.57 | -4.18% | 2,400 |
| Aug 6, 2026 | 7.95 | 7.95 | 7.51 | 7.90 | 7.90 | -0.94% | 1,600 |
| Aug 5, 2026 | 7.80 | 7.99 | 7.75 | 7.97 | 7.97 | 5.21% | 21,600 |
| Aug 4, 2026 | 7.80 | 7.80 | 7.57 | 7.58 | 7.58 | -1.62% | 10,002 |
| Aug 3, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.77% | - |
| Jul 31, 2026 | 7.74 | 7.80 | 7.58 | 7.76 | 7.76 | 0.78% | 10,200 |
| Jul 30, 2026 | 7.54 | 7.75 | 7.52 | 7.70 | 7.70 | 4.34% | 149,900 |
| Jul 29, 2026 | 7.29 | 7.38 | 7.24 | 7.38 | 7.38 | 3.94% | 126,200 |
| Jul 28, 2026 | 7.12 | 7.24 | 7.10 | 7.10 | 7.10 | 3.05% | 3,100 |
| Jul 27, 2026 | 6.74 | 7.17 | 6.74 | 6.89 | 6.89 | 4.24% | 133,500 |
| Jul 24, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Jul 23, 2026 | 6.66 | 6.66 | 6.60 | 6.61 | 6.61 | -2.22% | 3,400 |
| Jul 22, 2026 | 6.77 | 6.77 | 6.76 | 6.76 | 6.76 | -1.17% | 3,300 |
| Jul 21, 2026 | 6.77 | 6.84 | 6.70 | 6.84 | 6.84 | -5.66% | 5,000 |
| Jul 20, 2026 | 6.70 | 7.32 | 6.70 | 7.25 | 7.25 | 5.84% | 8,800 |
| Jul 17, 2026 | 7.06 | 7.06 | 6.73 | 6.85 | 6.85 | -6.16% | 8,400 |
| Jul 16, 2026 | 7.33 | 7.33 | 7.12 | 7.30 | 7.30 | 1.39% | 3,300 |