Baozun Inc. (BZUN)
NASDAQ: BZUN · Real-Time Price · USD
3.730
-0.080 (-2.10%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Baozun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 3.76 | 3.85 | 3.66 | 3.73 | 3.73 | -2.10% | 229,711 |
| Oct 8, 2025 | 3.74 | 3.84 | 3.72 | 3.81 | 3.81 | 1.87% | 95,602 |
| Oct 7, 2025 | 3.81 | 3.86 | 3.71 | 3.74 | 3.74 | -2.60% | 246,441 |
| Oct 6, 2025 | 3.94 | 4.01 | 3.80 | 3.84 | 3.84 | -2.54% | 402,643 |
| Oct 3, 2025 | 4.04 | 4.11 | 3.93 | 3.94 | 3.94 | -2.48% | 178,089 |
| Oct 2, 2025 | 4.20 | 4.25 | 4.03 | 4.04 | 4.04 | -2.42% | 155,497 |
| Oct 1, 2025 | 4.05 | 4.15 | 4.02 | 4.14 | 4.14 | 2.22% | 132,711 |
| Sep 30, 2025 | 4.06 | 4.15 | 4.01 | 4.05 | 4.05 | 0.25% | 167,327 |
| Sep 29, 2025 | 4.11 | 4.27 | 4.02 | 4.04 | 4.04 | -0.49% | 229,561 |
| Sep 26, 2025 | 4.05 | 4.11 | 3.97 | 4.06 | 4.06 | -0.49% | 157,754 |
| Sep 25, 2025 | 4.24 | 4.27 | 4.08 | 4.08 | 4.08 | -1.69% | 328,509 |
| Sep 24, 2025 | 4.06 | 4.22 | 4.02 | 4.15 | 4.15 | 2.72% | 277,956 |
| Sep 23, 2025 | 4.31 | 4.36 | 4.01 | 4.04 | 4.04 | -7.13% | 356,967 |
| Sep 22, 2025 | 4.19 | 4.55 | 4.19 | 4.35 | 4.35 | 4.57% | 409,435 |
| Sep 19, 2025 | 4.40 | 4.40 | 4.13 | 4.16 | 4.16 | -5.45% | 458,534 |
| Sep 18, 2025 | 4.52 | 4.52 | 4.29 | 4.40 | 4.40 | -3.93% | 379,222 |
| Sep 17, 2025 | 4.60 | 4.67 | 4.47 | 4.58 | 4.58 | 1.33% | 264,319 |
| Sep 16, 2025 | 4.58 | 4.62 | 4.32 | 4.52 | 4.52 | -1.74% | 687,889 |
| Sep 15, 2025 | 4.80 | 4.85 | 4.54 | 4.60 | 4.60 | -3.56% | 690,396 |
| Sep 12, 2025 | 4.56 | 4.88 | 4.46 | 4.77 | 4.77 | 6.95% | 1,524,337 |
| Sep 11, 2025 | 3.95 | 4.50 | 3.90 | 4.46 | 4.46 | 12.34% | 1,329,835 |
| Sep 10, 2025 | 3.89 | 3.97 | 3.74 | 3.97 | 3.97 | 3.12% | 424,864 |
| Sep 9, 2025 | 3.92 | 3.96 | 3.78 | 3.85 | 3.85 | -1.79% | 610,304 |
| Sep 8, 2025 | 3.58 | 3.94 | 3.50 | 3.92 | 3.92 | 9.50% | 931,927 |
| Sep 5, 2025 | 3.84 | 3.84 | 3.55 | 3.58 | 3.58 | -7.25% | 619,764 |
| Sep 4, 2025 | 4.01 | 4.01 | 3.75 | 3.86 | 3.86 | -4.22% | 836,108 |
| Sep 3, 2025 | 3.82 | 4.08 | 3.72 | 4.03 | 4.03 | 6.33% | 1,424,324 |
| Sep 2, 2025 | 3.35 | 3.99 | 3.31 | 3.79 | 3.79 | 11.80% | 2,106,172 |
| Aug 29, 2025 | 3.15 | 3.39 | 3.09 | 3.39 | 3.39 | 6.27% | 684,155 |
| Aug 28, 2025 | 2.78 | 3.19 | 2.72 | 3.19 | 3.19 | 12.72% | 797,603 |
| Aug 27, 2025 | 2.95 | 2.95 | 2.83 | 2.83 | 2.83 | -5.98% | 330,279 |
| Aug 26, 2025 | 3.11 | 3.15 | 3.00 | 3.01 | 3.01 | -1.15% | 351,547 |
| Aug 25, 2025 | 2.94 | 3.10 | 2.94 | 3.05 | 3.05 | 4.28% | 311,027 |
| Aug 22, 2025 | 2.89 | 2.98 | 2.89 | 2.92 | 2.92 | 2.10% | 237,844 |
| Aug 21, 2025 | 2.80 | 2.88 | 2.80 | 2.86 | 2.86 | 2.51% | 87,363 |
| Aug 20, 2025 | 2.88 | 2.94 | 2.78 | 2.79 | 2.79 | -3.12% | 251,878 |
| Aug 19, 2025 | 2.83 | 2.97 | 2.83 | 2.88 | 2.88 | 1.41% | 476,274 |
| Aug 18, 2025 | 2.77 | 2.85 | 2.77 | 2.84 | 2.84 | 2.53% | 148,488 |
| Aug 15, 2025 | 2.74 | 2.85 | 2.74 | 2.77 | 2.77 | 0.73% | 200,931 |
| Aug 14, 2025 | 2.77 | 2.83 | 2.73 | 2.75 | 2.75 | -1.43% | 120,786 |
| Aug 13, 2025 | 2.79 | 2.82 | 2.76 | 2.79 | 2.79 | 2.95% | 152,188 |
| Aug 12, 2025 | 2.63 | 2.71 | 2.62 | 2.71 | 2.71 | 3.04% | 93,427 |
| Aug 11, 2025 | 2.62 | 2.67 | 2.60 | 2.63 | 2.63 | -0.75% | 79,117 |
| Aug 8, 2025 | 2.67 | 2.67 | 2.61 | 2.65 | 2.65 | -1.12% | 59,786 |
| Aug 7, 2025 | 2.71 | 2.71 | 2.65 | 2.68 | 2.68 | -0.74% | 72,609 |
| Aug 6, 2025 | 2.73 | 2.77 | 2.66 | 2.70 | 2.70 | -0.37% | 115,416 |
| Aug 5, 2025 | 2.69 | 2.73 | 2.68 | 2.71 | 2.71 | 1.50% | 75,368 |
| Aug 4, 2025 | 2.67 | 2.70 | 2.60 | 2.67 | 2.67 | 1.52% | 161,399 |
| Aug 1, 2025 | 2.70 | 2.71 | 2.58 | 2.63 | 2.63 | -2.95% | 241,499 |
| Jul 31, 2025 | 2.81 | 2.85 | 2.70 | 2.71 | 2.71 | -4.24% | 338,558 |