Baozun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	2.72	2.75	2.69	2.75	2.75	0.40%	1,079
Feb 10, 2026	2.60	2.74	2.60	2.74	2.74	3.16%	1,365
Feb 9, 2026	2.65	2.71	2.64	2.66	2.66	-0.56%	809
Feb 6, 2026	2.54	2.67	2.54	2.67	2.67	3.49%	2,405
Feb 5, 2026	2.64	2.65	2.58	2.58	2.58	-0.96%	685
Feb 4, 2026	2.61	2.61	2.57	2.61	2.61	0.77%	3,206
Feb 3, 2026	2.69	2.69	2.58	2.59	2.59	-3.18%	11,573
Feb 2, 2026	2.79	2.79	2.67	2.67	2.67	-0.71%	2,717
Jan 30, 2026	2.85	2.85	2.69	2.69	2.69	-2.92%	1,146
Jan 29, 2026	2.85	2.92	2.74	2.77	2.77	-5.75%	7,944
Jan 28, 2026	2.88	2.95	2.85	2.94	2.94	4.67%	3,871
Jan 27, 2026	2.78	2.82	2.76	2.81	2.81	1.74%	7,102
Jan 26, 2026	2.79	2.81	2.74	2.76	2.76	-2.44%	2,200
Jan 23, 2026	2.90	2.90	2.79	2.83	2.83	-1.77%	9,594
Jan 22, 2026	2.86	2.94	2.82	2.88	2.88	4.77%	1,345
Jan 21, 2026	2.85	2.85	2.75	2.75	2.75	-1.12%	2,545
Jan 20, 2026	2.76	2.84	2.75	2.78	2.78	-1.77%	1,299
Jan 16, 2026	2.85	2.86	2.77	2.83	2.83	-1.91%	38,174
Jan 15, 2026	2.95	2.97	2.88	2.89	2.89	-3.80%	4,162
Jan 14, 2026	3.02	3.05	2.98	3.00	3.00	-2.60%	3,176
Jan 13, 2026	3.06	3.14	2.99	3.08	3.08	-1.88%	20,980
Jan 12, 2026	2.88	3.22	2.88	3.14	3.14	9.30%	10,765
Jan 9, 2026	2.91	3.00	2.83	2.87	2.87	-0.28%	1,590
Jan 8, 2026	2.80	2.90	2.80	2.88	2.88	2.86%	20,538
Jan 7, 2026	2.74	2.86	2.73	2.80	2.80	-1.96%	5,983
Jan 6, 2026	2.88	2.88	2.79	2.86	2.86	1.60%	8,340
Jan 5, 2026	2.86	2.88	2.75	2.81	2.81	-1.06%	3,785
Jan 2, 2026	2.84	2.87	2.74	2.84	2.84	5.38%	4,658
Dec 31, 2025	2.61	2.71	2.61	2.70	2.70	2.90%	707
Dec 30, 2025	2.66	2.67	2.61	2.62	2.62	-2.60%	3,359
Dec 29, 2025	2.68	2.71	2.68	2.69	2.69	-2.04%	1,012
Dec 24, 2025	2.80	2.80	2.73	2.75	2.75	0.55%	519
Dec 23, 2025	2.73	2.74	2.71	2.73	2.73	-0.73%	1,804
Dec 22, 2025	2.76	2.76	2.69	2.75	2.75	1.14%	1,384
Dec 19, 2025	2.74	2.75	2.70	2.72	2.72	0.52%	10,013
Dec 18, 2025	2.68	2.71	2.68	2.71	2.71	1.31%	108
Dec 17, 2025	2.72	2.74	2.67	2.67	2.67	-0.45%	202
Dec 16, 2025	2.67	2.69	2.67	2.68	2.68	-0.48%	488
Dec 15, 2025	2.75	2.79	2.66	2.70	2.70	-5.60%	6,247
Dec 12, 2025	2.84	2.87	2.81	2.86	2.86	1.64%	346
Dec 11, 2025	2.80	2.81	2.79	2.81	2.81	-1.78%	3,539
Dec 10, 2025	2.92	2.95	2.80	2.86	2.86	0.53%	5,374
Dec 9, 2025	2.99	2.99	2.85	2.85	2.85	-4.24%	1,314
Dec 8, 2025	2.99	3.03	2.95	2.97	2.97	-0.30%	334
Dec 5, 2025	3.00	3.00	2.98	2.98	2.98	-0.67%	998
Dec 4, 2025	2.91	3.00	2.91	3.00	3.00	9.17%	2,459
Dec 3, 2025	2.77	2.84	2.74	2.75	2.75	-1.47%	2,417
Dec 2, 2025	2.88	2.90	2.78	2.79	2.79	-5.14%	6,986
Dec 1, 2025	2.88	2.94	2.87	2.94	2.94	2.62%	404
Nov 28, 2025	2.79	2.87	2.79	2.87	2.87	2.28%	2,117