Baozun Inc. (LON:0HLU)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 3.430
+0.010 (0.29%)
At close: Nov 10, 2026
LON:0HLU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.42 | 3.52 | 3.42 | 3.43 | 3.43 | 0.29% | 484 |
| Nov 9, 2026 | 3.40 | 3.44 | 3.23 | 3.42 | 3.42 | -2.84% | 3,691 |
| Nov 6, 2026 | 3.44 | 3.54 | 3.30 | 3.52 | 3.52 | 3.83% | 756 |
| Nov 5, 2026 | 3.50 | 3.50 | 3.32 | 3.39 | 3.39 | -3.69% | 6,466 |
| Nov 4, 2026 | 3.30 | 3.59 | 3.30 | 3.52 | 3.52 | 8.98% | 2,136 |
| Nov 3, 2026 | 3.23 | 3.32 | 3.19 | 3.23 | 3.23 | 0.16% | 1,312 |
| Nov 2, 2026 | 3.35 | 3.36 | 3.23 | 3.23 | 3.23 | -0.62% | 2,641 |
| Oct 30, 2026 | 3.28 | 3.34 | 3.22 | 3.25 | 3.25 | -3.13% | 4,708 |
| Oct 29, 2026 | 3.21 | 3.36 | 3.21 | 3.35 | 3.35 | 2.92% | 2,090 |
| Oct 28, 2026 | 3.30 | 3.31 | 3.26 | 3.26 | 3.26 | -2.54% | 755 |
| Oct 27, 2026 | 3.62 | 3.63 | 3.29 | 3.34 | 3.34 | -6.22% | 8,446 |
| Oct 26, 2026 | 3.57 | 3.64 | 3.47 | 3.56 | 3.56 | -0.76% | 2,021 |
| Oct 23, 2026 | 3.56 | 3.59 | 3.50 | 3.59 | 3.59 | 2.83% | 706 |
| Oct 22, 2026 | 3.59 | 3.59 | 3.49 | 3.49 | 3.49 | -2.79% | 2,709 |
| Oct 21, 2026 | 3.70 | 3.70 | 3.46 | 3.59 | 3.59 | -3.62% | 4,949 |
| Oct 20, 2026 | 3.71 | 3.85 | 3.71 | 3.73 | 3.73 | -4.24% | 805 |
| Oct 19, 2026 | 3.59 | 3.91 | 3.50 | 3.89 | 3.89 | 2.91% | 7,466 |
| Oct 16, 2026 | 3.75 | 3.90 | 3.65 | 3.78 | 3.78 | 2.58% | 53,481 |
| Oct 15, 2026 | 3.35 | 3.70 | 3.30 | 3.69 | 3.69 | 7.75% | 8,374 |
| Oct 14, 2026 | 3.47 | 3.50 | 3.41 | 3.42 | 3.42 | -0.73% | 2,893 |
| Oct 13, 2026 | 3.30 | 3.47 | 3.30 | 3.45 | 3.45 | 2.68% | 1,495 |
| Oct 12, 2026 | 3.32 | 3.36 | 3.27 | 3.36 | 3.36 | 1.51% | 2,181 |
| Oct 9, 2026 | 3.25 | 3.39 | 3.25 | 3.31 | 3.31 | 1.40% | 11,044 |
| Oct 8, 2026 | 3.38 | 3.50 | 3.25 | 3.26 | 3.26 | -7.19% | 13,364 |
| Oct 7, 2026 | 3.50 | 3.57 | 3.38 | 3.51 | 3.51 | 1.06% | 21,647 |
| Oct 6, 2026 | 3.29 | 3.49 | 3.21 | 3.48 | 3.48 | 4.51% | 30,165 |
| Oct 5, 2026 | 3.19 | 3.33 | 3.15 | 3.33 | 3.33 | 6.23% | 27,312 |
| Oct 2, 2026 | 3.07 | 3.16 | 3.04 | 3.13 | 3.13 | 1.62% | 1,957 |
| Oct 1, 2026 | 2.99 | 3.15 | 2.99 | 3.08 | 3.08 | - | 2,281 |
| Sep 30, 2026 | 2.97 | 3.10 | 2.94 | 3.08 | 3.08 | 0.64% | 3,590 |
| Sep 29, 2026 | 3.00 | 3.06 | 2.88 | 3.06 | 3.06 | 2.68% | 618 |
| Sep 28, 2026 | 2.94 | 3.00 | 2.94 | 2.98 | 2.98 | 0.69% | 18,163 |
| Sep 25, 2026 | 3.00 | 3.00 | 2.90 | 2.96 | 2.96 | 1.02% | 999 |
| Sep 24, 2026 | 3.10 | 3.20 | 2.93 | 2.93 | 2.93 | -2.66% | 140,700 |
| Sep 23, 2026 | 2.98 | 3.01 | 2.90 | 3.01 | 3.01 | - | 4,335 |
| Sep 22, 2026 | 2.96 | 3.03 | 2.88 | 3.01 | 3.01 | 2.91% | 6,480 |
| Sep 21, 2026 | 2.95 | 2.95 | 2.77 | 2.93 | 2.93 | 1.74% | 11,608 |
| Sep 18, 2026 | 2.72 | 2.90 | 2.72 | 2.88 | 2.88 | 1.23% | 12,466 |
| Sep 17, 2026 | 2.80 | 2.84 | 2.80 | 2.84 | 2.84 | 0.64% | 1,716 |
| Sep 16, 2026 | 2.72 | 2.82 | 2.72 | 2.82 | 2.82 | 3.18% | 3,214 |
| Sep 15, 2026 | 2.73 | 2.74 | 2.70 | 2.74 | 2.74 | -1.62% | 898 |
| Sep 14, 2026 | 2.71 | 2.78 | 2.70 | 2.78 | 2.78 | 1.79% | 5,258 |
| Sep 11, 2026 | 2.77 | 2.83 | 2.73 | 2.73 | 2.73 | -1.40% | 417 |
| Sep 10, 2026 | 2.83 | 2.83 | 2.73 | 2.77 | 2.77 | -0.18% | 443 |
| Sep 9, 2026 | 2.81 | 2.84 | 2.76 | 2.78 | 2.78 | -1.77% | 5,302 |
| Sep 8, 2026 | 2.80 | 2.95 | 2.80 | 2.83 | 2.83 | -1.40% | 6,065 |
| Sep 4, 2026 | 2.87 | 2.87 | 2.81 | 2.87 | 2.87 | 3.24% | 9,643 |
| Sep 3, 2026 | 2.82 | 2.87 | 2.77 | 2.78 | 2.78 | -2.46% | 2,911 |
| Sep 2, 2026 | 2.83 | 2.85 | 2.75 | 2.85 | 2.85 | 3.08% | 8,396 |
| Sep 1, 2026 | 2.83 | 2.87 | 2.76 | 2.76 | 2.76 | -4.66% | 13,150 |