Baozun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	2.57	2.59	2.52	2.56	2.56	1.19%	283,925
May 27, 2026	2.60	2.60	2.51	2.53	2.53	-2.32%	225,058
May 26, 2026	2.50	2.61	2.49	2.59	2.59	3.60%	310,058
May 22, 2026	2.46	2.55	2.44	2.50	2.50	-2.72%	365,589
May 21, 2026	2.58	2.61	2.50	2.57	2.57	1.18%	264,785
May 20, 2026	2.79	2.80	2.50	2.54	2.54	-0.78%	628,752
May 19, 2026	2.50	2.57	2.49	2.56	2.56	2.40%	200,397
May 18, 2026	2.50	2.56	2.47	2.50	2.50	1.63%	187,653
May 15, 2026	2.66	2.67	2.45	2.46	2.46	-8.89%	596,793
May 14, 2026	2.75	2.75	2.66	2.70	2.70	-2.17%	214,141
May 13, 2026	2.68	2.78	2.67	2.76	2.76	2.99%	575,488
May 12, 2026	2.68	2.72	2.66	2.68	2.68	-0.74%	194,504
May 11, 2026	2.75	2.77	2.69	2.70	2.70	-1.82%	257,286
May 8, 2026	2.78	2.78	2.70	2.75	2.75	-0.36%	236,114
May 7, 2026	2.80	2.82	2.74	2.76	2.76	-0.36%	168,380
May 6, 2026	2.76	2.86	2.75	2.77	2.77	1.09%	272,660
May 5, 2026	2.75	2.80	2.73	2.74	2.74	-0.36%	155,550
May 4, 2026	2.74	2.81	2.72	2.75	2.75	0.36%	248,793
May 1, 2026	2.69	2.76	2.68	2.74	2.74	0.74%	172,852
Apr 30, 2026	2.79	2.81	2.69	2.72	2.72	-1.45%	213,430
Apr 29, 2026	2.83	2.87	2.73	2.76	2.76	-2.47%	164,188
Apr 28, 2026	2.77	2.88	2.77	2.83	2.83	1.07%	311,667
Apr 27, 2026	2.72	2.85	2.72	2.80	2.80	0.36%	280,555
Apr 24, 2026	2.79	2.84	2.73	2.79	2.79	0.36%	208,592
Apr 23, 2026	2.91	2.94	2.76	2.78	2.78	-4.79%	391,559
Apr 22, 2026	2.96	2.99	2.83	2.92	2.92	-2.01%	501,343
Apr 21, 2026	3.19	3.25	2.96	2.98	2.98	-4.79%	611,550
Apr 20, 2026	3.08	3.25	3.01	3.13	3.13	-0.32%	697,525
Apr 17, 2026	3.09	3.18	3.04	3.14	3.14	5.02%	649,659
Apr 16, 2026	2.71	3.06	2.68	2.99	2.99	11.57%	1,561,412
Apr 15, 2026	2.70	2.78	2.65	2.68	2.68	2.29%	726,472
Apr 14, 2026	2.63	2.73	2.60	2.62	2.62	1.16%	648,110
Apr 13, 2026	2.46	2.59	2.37	2.59	2.59	7.02%	480,023
Apr 10, 2026	2.61	2.65	2.35	2.42	2.42	-6.20%	676,539
Apr 9, 2026	2.62	2.69	2.53	2.58	2.58	1.57%	340,853
Apr 8, 2026	2.60	2.60	2.50	2.54	2.54	2.83%	359,487
Apr 7, 2026	2.51	2.57	2.45	2.47	2.47	-2.76%	179,471
Apr 6, 2026	2.60	2.66	2.51	2.54	2.54	0.79%	189,631
Apr 2, 2026	2.36	2.52	2.35	2.52	2.52	5.44%	153,827
Apr 1, 2026	2.41	2.52	2.38	2.39	2.39	-	247,263
Mar 31, 2026	2.34	2.43	2.31	2.39	2.39	2.14%	389,167
Mar 30, 2026	2.10	2.46	2.10	2.34	2.34	11.69%	594,951
Mar 27, 2026	2.15	2.24	2.07	2.10	2.10	-3.90%	426,150
Mar 26, 2026	2.47	2.48	2.07	2.18	2.18	-12.10%	1,217,113
Mar 25, 2026	2.24	2.58	2.22	2.48	2.48	16.43%	1,084,388
Mar 24, 2026	2.15	2.17	2.12	2.13	2.13	-0.93%	310,994
Mar 23, 2026	2.18	2.18	2.12	2.15	2.15	-0.46%	222,533
Mar 20, 2026	2.19	2.29	2.11	2.16	2.16	-1.82%	291,905
Mar 19, 2026	2.26	2.32	2.16	2.20	2.20	-2.22%	537,727
Mar 18, 2026	2.37	2.40	2.25	2.25	2.25	-5.06%	320,505