Baozun Inc. (BZUN)
NASDAQ: BZUN · Real-Time Price · USD
2.380
-0.210 (-8.11%)
At close: Nov 21, 2024, 4:00 PM
2.430
+0.050 (2.10%)
After-hours: Nov 21, 2024, 4:40 PM EST
Baozun Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 2.57 | 2.60 | 2.51 | 2.59 | 2.59 | 1.97% | 318,382 |
Nov 19, 2024 | 2.54 | 2.59 | 2.48 | 2.54 | 2.54 | - | 297,311 |
Nov 18, 2024 | 2.47 | 2.55 | 2.45 | 2.54 | 2.54 | 4.53% | 359,275 |
Nov 15, 2024 | 2.50 | 2.53 | 2.42 | 2.43 | 2.43 | -2.41% | 388,707 |
Nov 14, 2024 | 2.47 | 2.52 | 2.40 | 2.49 | 2.49 | 1.22% | 390,069 |
Nov 13, 2024 | 2.59 | 2.60 | 2.46 | 2.46 | 2.46 | -3.53% | 331,946 |
Nov 12, 2024 | 2.55 | 2.60 | 2.51 | 2.55 | 2.55 | -4.14% | 437,906 |
Nov 11, 2024 | 2.74 | 2.74 | 2.60 | 2.66 | 2.66 | -2.56% | 472,186 |
Nov 8, 2024 | 2.87 | 2.89 | 2.70 | 2.73 | 2.73 | -7.14% | 446,006 |
Nov 7, 2024 | 2.94 | 3.00 | 2.87 | 2.94 | 2.94 | 2.80% | 334,607 |
Nov 6, 2024 | 2.86 | 2.92 | 2.70 | 2.86 | 2.86 | -4.98% | 412,022 |
Nov 5, 2024 | 3.01 | 3.07 | 3.00 | 3.01 | 3.01 | 0.33% | 207,762 |
Nov 4, 2024 | 3.00 | 3.11 | 2.97 | 3.00 | 3.00 | - | 397,328 |
Nov 1, 2024 | 3.17 | 3.17 | 2.99 | 3.00 | 3.00 | -4.15% | 463,637 |
Oct 31, 2024 | 3.13 | 3.21 | 3.08 | 3.13 | 3.13 | -0.95% | 163,036 |
Oct 30, 2024 | 3.11 | 3.19 | 3.07 | 3.16 | 3.16 | 0.64% | 288,528 |
Oct 29, 2024 | 3.22 | 3.25 | 3.13 | 3.14 | 3.14 | -3.38% | 361,866 |
Oct 28, 2024 | 3.17 | 3.30 | 3.17 | 3.25 | 3.25 | 2.85% | 769,082 |
Oct 25, 2024 | 3.27 | 3.35 | 3.13 | 3.16 | 3.16 | -2.77% | 414,879 |
Oct 24, 2024 | 3.50 | 3.55 | 3.21 | 3.25 | 3.25 | -8.45% | 523,356 |
Oct 23, 2024 | 3.64 | 3.67 | 3.51 | 3.55 | 3.55 | -1.11% | 710,605 |
Oct 22, 2024 | 3.39 | 3.71 | 3.39 | 3.59 | 3.59 | 6.53% | 1,261,365 |
Oct 21, 2024 | 3.26 | 3.37 | 3.24 | 3.37 | 3.37 | 0.90% | 350,910 |
Oct 18, 2024 | 3.38 | 3.42 | 3.27 | 3.34 | 3.34 | 2.77% | 791,274 |
Oct 17, 2024 | 3.20 | 3.27 | 3.17 | 3.25 | 3.25 | -1.81% | 538,540 |
Oct 16, 2024 | 3.22 | 3.36 | 3.22 | 3.31 | 3.31 | 2.80% | 527,843 |
Oct 15, 2024 | 3.30 | 3.40 | 3.16 | 3.22 | 3.22 | -5.01% | 566,750 |
Oct 14, 2024 | 3.56 | 3.62 | 3.32 | 3.39 | 3.39 | -6.61% | 764,400 |
Oct 11, 2024 | 3.50 | 3.78 | 3.50 | 3.63 | 3.63 | 1.97% | 378,286 |
Oct 10, 2024 | 3.67 | 3.70 | 3.52 | 3.56 | 3.56 | -2.20% | 478,367 |
Oct 9, 2024 | 3.52 | 3.71 | 3.50 | 3.64 | 3.64 | -1.36% | 809,861 |
Oct 8, 2024 | 3.65 | 3.94 | 3.53 | 3.69 | 3.69 | -10.22% | 1,128,940 |
Oct 7, 2024 | 4.35 | 4.38 | 3.85 | 4.11 | 4.11 | -2.61% | 1,547,101 |
Oct 4, 2024 | 3.85 | 4.35 | 3.80 | 4.22 | 4.22 | 14.05% | 2,116,060 |
Oct 3, 2024 | 3.64 | 3.78 | 3.55 | 3.70 | 3.70 | -5.85% | 1,178,045 |
Oct 2, 2024 | 3.81 | 3.99 | 3.70 | 3.93 | 3.93 | 7.67% | 2,106,869 |
Oct 1, 2024 | 3.55 | 3.74 | 3.35 | 3.65 | 3.65 | 1.96% | 1,239,503 |
Sep 30, 2024 | 3.62 | 3.79 | 3.43 | 3.58 | 3.58 | 4.37% | 2,057,837 |
Sep 27, 2024 | 2.98 | 3.49 | 2.96 | 3.43 | 3.43 | 17.06% | 2,539,845 |
Sep 26, 2024 | 2.83 | 2.98 | 2.64 | 2.93 | 2.93 | 11.83% | 1,955,397 |
Sep 25, 2024 | 2.57 | 2.66 | 2.54 | 2.62 | 2.62 | -0.38% | 431,629 |
Sep 24, 2024 | 2.75 | 2.79 | 2.59 | 2.63 | 2.63 | -1.87% | 1,416,731 |
Sep 23, 2024 | 2.66 | 2.69 | 2.59 | 2.68 | 2.68 | - | 521,560 |
Sep 20, 2024 | 2.64 | 2.68 | 2.61 | 2.68 | 2.68 | 1.13% | 281,288 |
Sep 19, 2024 | 2.67 | 2.68 | 2.62 | 2.65 | 2.65 | 0.38% | 409,174 |
Sep 18, 2024 | 2.55 | 2.68 | 2.55 | 2.64 | 2.64 | 2.72% | 309,303 |
Sep 17, 2024 | 2.52 | 2.60 | 2.50 | 2.57 | 2.57 | 2.59% | 287,536 |
Sep 16, 2024 | 2.47 | 2.53 | 2.42 | 2.51 | 2.51 | 0.20% | 130,735 |
Sep 13, 2024 | 2.41 | 2.50 | 2.41 | 2.50 | 2.50 | 3.31% | 220,072 |
Sep 12, 2024 | 2.41 | 2.48 | 2.38 | 2.42 | 2.42 | -1.22% | 214,700 |
Sep 11, 2024 | 2.36 | 2.49 | 2.35 | 2.45 | 2.45 | 4.26% | 264,242 |
Sep 10, 2024 | 2.30 | 2.39 | 2.30 | 2.35 | 2.35 | 2.62% | 170,458 |
Sep 9, 2024 | 2.26 | 2.34 | 2.23 | 2.29 | 2.29 | -0.43% | 149,686 |
Sep 6, 2024 | 2.26 | 2.35 | 2.26 | 2.30 | 2.30 | 0.88% | 126,965 |
Sep 5, 2024 | 2.25 | 2.32 | 2.25 | 2.28 | 2.28 | 0.44% | 129,296 |
Sep 4, 2024 | 2.26 | 2.33 | 2.21 | 2.27 | 2.27 | 0.89% | 122,262 |
Sep 3, 2024 | 2.26 | 2.29 | 2.22 | 2.25 | 2.25 | -1.75% | 178,203 |
Aug 30, 2024 | 2.29 | 2.39 | 2.25 | 2.29 | 2.29 | -1.29% | 204,360 |
Aug 29, 2024 | 2.21 | 2.34 | 2.20 | 2.32 | 2.32 | 4.50% | 169,614 |
Aug 28, 2024 | 2.29 | 2.30 | 2.12 | 2.22 | 2.22 | -2.63% | 649,670 |
Aug 27, 2024 | 2.35 | 2.35 | 2.24 | 2.28 | 2.28 | -3.39% | 156,629 |
Aug 26, 2024 | 2.23 | 2.36 | 2.23 | 2.36 | 2.36 | 3.06% | 237,876 |
Aug 23, 2024 | 2.24 | 2.33 | 2.21 | 2.29 | 2.29 | 2.69% | 139,436 |
Aug 22, 2024 | 2.35 | 2.35 | 2.21 | 2.23 | 2.23 | -4.29% | 197,525 |
Aug 21, 2024 | 2.31 | 2.34 | 2.27 | 2.33 | 2.33 | 0.43% | 243,391 |
Aug 20, 2024 | 2.33 | 2.33 | 2.22 | 2.32 | 2.32 | -0.85% | 269,705 |
Aug 19, 2024 | 2.34 | 2.41 | 2.33 | 2.34 | 2.34 | 1.74% | 430,200 |
Aug 16, 2024 | 2.31 | 2.38 | 2.28 | 2.30 | 2.30 | 0.44% | 356,715 |
Aug 15, 2024 | 2.20 | 2.38 | 2.20 | 2.29 | 2.29 | 2.69% | 376,391 |
Aug 14, 2024 | 2.29 | 2.30 | 2.21 | 2.23 | 2.23 | -2.62% | 251,222 |
Aug 13, 2024 | 2.29 | 2.31 | 2.19 | 2.29 | 2.29 | 0.44% | 332,714 |
Aug 12, 2024 | 2.27 | 2.32 | 2.26 | 2.28 | 2.28 | 0.44% | 139,226 |
Aug 9, 2024 | 2.26 | 2.29 | 2.23 | 2.27 | 2.27 | -0.87% | 98,033 |
Aug 8, 2024 | 2.22 | 2.30 | 2.20 | 2.29 | 2.29 | 3.62% | 149,576 |
Aug 7, 2024 | 2.27 | 2.30 | 2.16 | 2.21 | 2.21 | -0.45% | 479,759 |
Aug 6, 2024 | 2.24 | 2.24 | 2.19 | 2.22 | 2.22 | -0.45% | 241,844 |
Aug 5, 2024 | 2.18 | 2.26 | 2.11 | 2.23 | 2.23 | -2.19% | 431,298 |
Aug 2, 2024 | 2.28 | 2.34 | 2.21 | 2.28 | 2.28 | -0.44% | 288,183 |
Aug 1, 2024 | 2.37 | 2.40 | 2.26 | 2.29 | 2.29 | -3.38% | 252,908 |
Jul 31, 2024 | 2.44 | 2.44 | 2.35 | 2.37 | 2.37 | -1.25% | 228,314 |
Jul 30, 2024 | 2.45 | 2.47 | 2.36 | 2.40 | 2.40 | -3.61% | 123,210 |
Jul 29, 2024 | 2.49 | 2.51 | 2.43 | 2.49 | 2.49 | -0.40% | 200,160 |
Jul 26, 2024 | 2.40 | 2.53 | 2.40 | 2.50 | 2.50 | 3.73% | 236,852 |
Jul 25, 2024 | 2.40 | 2.50 | 2.38 | 2.41 | 2.41 | 2.12% | 191,544 |
Jul 24, 2024 | 2.42 | 2.51 | 2.36 | 2.36 | 2.36 | -4.07% | 285,948 |
Jul 23, 2024 | 2.43 | 2.50 | 2.40 | 2.46 | 2.46 | -2.38% | 131,638 |
Jul 22, 2024 | 2.50 | 2.54 | 2.47 | 2.52 | 2.52 | 2.86% | 240,780 |
Jul 19, 2024 | 2.50 | 2.52 | 2.42 | 2.45 | 2.45 | -3.54% | 146,047 |
Jul 18, 2024 | 2.69 | 2.69 | 2.53 | 2.54 | 2.54 | -5.93% | 186,960 |
Jul 17, 2024 | 2.71 | 2.84 | 2.69 | 2.70 | 2.70 | -2.88% | 268,537 |
Jul 16, 2024 | 2.65 | 2.83 | 2.65 | 2.78 | 2.78 | 4.51% | 702,270 |
Jul 15, 2024 | 2.74 | 2.83 | 2.66 | 2.66 | 2.66 | -6.67% | 285,965 |
Jul 12, 2024 | 2.88 | 2.95 | 2.81 | 2.85 | 2.85 | 2.52% | 290,602 |
Jul 11, 2024 | 2.70 | 2.82 | 2.65 | 2.78 | 2.78 | 5.30% | 661,235 |
Jul 10, 2024 | 2.62 | 2.71 | 2.60 | 2.64 | 2.64 | - | 199,460 |
Jul 9, 2024 | 2.51 | 2.68 | 2.51 | 2.64 | 2.64 | 3.53% | 318,728 |
Jul 8, 2024 | 2.67 | 2.68 | 2.43 | 2.55 | 2.55 | -1.54% | 397,045 |
Jul 5, 2024 | 2.45 | 2.60 | 2.45 | 2.59 | 2.59 | 1.97% | 230,523 |
Jul 3, 2024 | 2.45 | 2.60 | 2.45 | 2.54 | 2.54 | 4.96% | 279,602 |
Jul 2, 2024 | 2.39 | 2.45 | 2.36 | 2.42 | 2.42 | 0.83% | 117,957 |