Skip to main content
/
Baozun Inc. (BZUN)
NASDAQ: BZUN · Real-Time Price · USD
2.820
+0.050 (1.81%)
At close: Jun 11, 2025, 4:00 PM
2.950
+0.130 (4.61%)
After-hours: Jun 11, 2025, 4:51 PM EDT

Baozun Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMay 21, 2015→Jun 10, 2025Max ▾Jul '15Jan '16Jul '16Jan '17Jul '17Jan '18Jul '18Jan '19Jul '19Jan '20Jul '20Jan '21Jul '21Jan '22Jul '22Jan '23Jul '23Jan '24Jul '24Jan '252016​20162018​20182020​20202022​20222024​2024020.0040.0060.002.770

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 20252.922.922.832.83-2.17%148,463
Jun 10, 20252.832.832.762.772.77-1.07%124,971
Jun 9, 20252.722.852.722.802.801.08%118,400
Jun 6, 20252.752.882.732.772.770.73%75,806
Jun 5, 20252.832.852.722.752.75-2.83%299,122
Jun 4, 20252.852.872.802.832.830.35%184,027
Jun 3, 20252.892.902.822.822.82-1.74%109,392
Jun 2, 20252.852.942.802.872.870.70%182,542
May 30, 20252.922.942.812.852.85-4.68%308,094
May 29, 20252.973.062.932.992.991.36%158,152
May 28, 20252.972.992.902.952.95-1.67%146,131
May 27, 20253.053.112.953.003.00-1.64%327,365
May 23, 20252.973.122.963.053.051.67%136,434
May 22, 20253.043.142.973.003.00-2.60%316,233
May 21, 20253.263.302.943.083.08-4.35%458,674
May 20, 20253.363.363.213.223.22-3.01%162,144
May 19, 20253.213.333.173.323.322.79%98,474
May 16, 20253.303.383.213.233.23-1.52%116,390
May 15, 20253.353.383.243.283.28-3.53%190,397
May 14, 20253.513.543.373.403.40-2.58%171,008
May 13, 20253.713.763.493.493.49-10.28%375,425
May 12, 20253.804.023.763.893.895.14%1,321,105
May 9, 20253.633.833.583.703.703.35%1,002,128
May 8, 20253.373.633.283.583.589.15%1,058,543
May 7, 20253.013.343.003.283.286.84%687,139
May 6, 20252.853.082.793.073.077.72%672,483
May 5, 20252.742.962.682.852.850.35%444,754
May 2, 20252.702.842.622.842.847.58%426,808
May 1, 20252.642.662.572.642.641.15%156,986
Apr 30, 20252.472.632.452.612.612.35%391,994
Apr 29, 20252.392.562.382.552.557.14%330,876
Apr 28, 20252.372.452.342.382.38-140,343
Apr 25, 20252.412.452.352.382.38-1.65%169,099
Apr 24, 20252.372.422.362.422.422.54%141,027
Apr 23, 20252.332.432.332.362.363.51%203,231
Apr 22, 20252.282.382.242.282.283.64%252,116
Apr 21, 20252.252.292.152.202.20-1.57%238,766
Apr 17, 20252.262.292.142.242.24-0.22%654,720
Apr 16, 20252.222.282.162.242.24-3.45%517,401
Apr 15, 20252.272.362.222.322.322.20%236,880
Apr 14, 20252.322.442.192.272.27-1,095,551
Apr 11, 20252.332.332.202.272.27-0.44%243,407
Apr 10, 20252.322.372.232.282.28-0.44%277,163
Apr 9, 20252.262.342.122.292.294.09%476,578
Apr 8, 20252.422.422.182.202.20-5.98%510,162
Apr 7, 20252.302.452.172.342.34-4.10%1,051,671
Apr 4, 20252.472.492.332.442.44-7.58%632,495
Apr 3, 20252.592.702.572.642.64-4.00%362,742
Apr 2, 20252.742.782.722.752.75-0.36%238,133
Apr 1, 20252.732.802.702.762.761.10%187,371