Baozun Inc. (BZUN)
NASDAQ: BZUN · Real-Time Price · USD
3.620
+0.090 (2.55%)
At close: Feb 20, 2025, 4:00 PM
3.610
-0.010 (-0.28%)
After-hours: Feb 20, 2025, 7:54 PM EST
Baozun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 3.66 | 3.83 | 3.56 | 3.62 | 3.62 | 2.55% | 495,213 |
| Feb 19, 2025 | 3.64 | 3.64 | 3.51 | 3.53 | 3.53 | -3.02% | 365,015 |
| Feb 18, 2025 | 3.84 | 3.88 | 3.60 | 3.64 | 3.64 | -2.93% | 451,303 |
| Feb 14, 2025 | 3.94 | 3.97 | 3.72 | 3.75 | 3.75 | -1.57% | 612,496 |
| Feb 13, 2025 | 3.68 | 3.83 | 3.58 | 3.81 | 3.81 | 2.42% | 792,355 |
| Feb 12, 2025 | 3.50 | 3.80 | 3.45 | 3.72 | 3.72 | 8.45% | 1,451,707 |
| Feb 11, 2025 | 3.46 | 3.52 | 3.32 | 3.43 | 3.43 | -2.56% | 316,670 |
| Feb 10, 2025 | 3.47 | 3.56 | 3.41 | 3.52 | 3.52 | 4.45% | 442,859 |
| Feb 7, 2025 | 3.25 | 3.51 | 3.23 | 3.37 | 3.37 | 5.64% | 494,292 |
| Feb 6, 2025 | 3.21 | 3.33 | 3.19 | 3.19 | 3.19 | 0.31% | 365,423 |
| Feb 5, 2025 | 3.19 | 3.20 | 3.14 | 3.18 | 3.18 | -2.15% | 146,716 |
| Feb 4, 2025 | 3.14 | 3.30 | 3.10 | 3.25 | 3.25 | 4.84% | 219,138 |
| Feb 3, 2025 | 3.10 | 3.19 | 3.05 | 3.10 | 3.10 | -4.02% | 319,802 |
| Jan 31, 2025 | 3.16 | 3.37 | 3.16 | 3.23 | 3.23 | -3.58% | 779,249 |
| Jan 30, 2025 | 3.04 | 3.43 | 3.04 | 3.35 | 3.35 | 9.48% | 1,061,492 |
| Jan 29, 2025 | 3.12 | 3.26 | 3.04 | 3.06 | 3.06 | -3.77% | 490,292 |
| Jan 28, 2025 | 3.11 | 3.20 | 3.02 | 3.18 | 3.18 | 3.92% | 527,902 |
| Jan 27, 2025 | 3.05 | 3.10 | 2.97 | 3.06 | 3.06 | 0.33% | 353,932 |
| Jan 24, 2025 | 2.90 | 3.07 | 2.89 | 3.05 | 3.05 | 5.90% | 355,288 |
| Jan 23, 2025 | 2.88 | 2.89 | 2.82 | 2.88 | 2.88 | -0.35% | 146,834 |
| Jan 22, 2025 | 2.88 | 2.93 | 2.80 | 2.89 | 2.89 | - | 251,521 |
| Jan 21, 2025 | 2.90 | 2.95 | 2.80 | 2.89 | 2.89 | 0.35% | 344,559 |
| Jan 17, 2025 | 2.83 | 2.95 | 2.83 | 2.88 | 2.88 | 3.97% | 310,572 |
| Jan 16, 2025 | 2.87 | 2.87 | 2.75 | 2.77 | 2.77 | -3.15% | 252,202 |
| Jan 15, 2025 | 2.82 | 2.88 | 2.79 | 2.86 | 2.86 | 4.38% | 278,044 |
| Jan 14, 2025 | 2.76 | 2.81 | 2.70 | 2.74 | 2.74 | 1.11% | 250,294 |
| Jan 13, 2025 | 2.73 | 2.73 | 2.67 | 2.71 | 2.71 | -0.37% | 258,717 |
| Jan 10, 2025 | 2.88 | 2.88 | 2.72 | 2.72 | 2.72 | -7.17% | 436,523 |
| Jan 8, 2025 | 2.96 | 3.01 | 2.91 | 2.93 | 2.93 | -3.30% | 296,167 |
| Jan 7, 2025 | 2.95 | 3.09 | 2.93 | 3.03 | 3.03 | 2.02% | 456,500 |
| Jan 6, 2025 | 2.91 | 3.04 | 2.87 | 2.97 | 2.97 | 3.48% | 802,980 |
| Jan 3, 2025 | 2.78 | 2.93 | 2.77 | 2.87 | 2.87 | 3.61% | 567,078 |
| Jan 2, 2025 | 2.74 | 2.92 | 2.72 | 2.77 | 2.77 | 1.84% | 332,424 |
| Dec 31, 2024 | 2.76 | 2.83 | 2.70 | 2.72 | 2.72 | -1.45% | 657,249 |
| Dec 30, 2024 | 2.85 | 2.89 | 2.64 | 2.76 | 2.76 | -4.83% | 941,521 |
| Dec 27, 2024 | 2.97 | 3.09 | 2.88 | 2.90 | 2.90 | -3.33% | 411,685 |
| Dec 26, 2024 | 3.22 | 3.24 | 2.91 | 3.00 | 3.00 | -7.98% | 1,151,528 |
| Dec 24, 2024 | 3.10 | 3.35 | 3.10 | 3.26 | 3.26 | 6.54% | 298,842 |
| Dec 23, 2024 | 3.10 | 3.14 | 2.98 | 3.06 | 3.06 | -2.24% | 573,408 |
| Dec 20, 2024 | 3.02 | 3.23 | 3.02 | 3.13 | 3.13 | 2.62% | 302,670 |
| Dec 19, 2024 | 3.07 | 3.18 | 3.02 | 3.05 | 3.05 | -1.93% | 400,572 |
| Dec 18, 2024 | 3.13 | 3.29 | 3.06 | 3.11 | 3.11 | -1.27% | 520,641 |
| Dec 17, 2024 | 3.50 | 3.60 | 3.01 | 3.15 | 3.15 | -14.86% | 1,877,041 |
| Dec 16, 2024 | 2.70 | 3.77 | 2.68 | 3.70 | 3.70 | 36.03% | 6,765,740 |
| Dec 13, 2024 | 2.75 | 2.79 | 2.65 | 2.72 | 2.72 | -2.16% | 281,208 |
| Dec 12, 2024 | 2.75 | 2.81 | 2.71 | 2.78 | 2.78 | 1.46% | 268,625 |
| Dec 11, 2024 | 2.78 | 2.81 | 2.66 | 2.74 | 2.74 | -1.08% | 410,210 |
| Dec 10, 2024 | 2.81 | 2.87 | 2.60 | 2.77 | 2.77 | -4.48% | 859,050 |
| Dec 9, 2024 | 2.61 | 3.13 | 2.61 | 2.90 | 2.90 | 20.83% | 1,708,170 |
| Dec 6, 2024 | 2.43 | 2.50 | 2.39 | 2.40 | 2.40 | -0.83% | 548,135 |
| Dec 5, 2024 | 2.44 | 2.46 | 2.39 | 2.42 | 2.42 | -1.22% | 705,844 |
| Dec 4, 2024 | 2.61 | 2.62 | 2.45 | 2.45 | 2.45 | -6.84% | 543,756 |
| Dec 3, 2024 | 2.76 | 2.76 | 2.60 | 2.63 | 2.63 | -5.05% | 461,638 |
| Dec 2, 2024 | 2.55 | 2.84 | 2.55 | 2.77 | 2.77 | 8.63% | 560,713 |
| Nov 29, 2024 | 2.64 | 2.66 | 2.50 | 2.55 | 2.55 | -5.56% | 425,168 |
| Nov 27, 2024 | 2.71 | 2.78 | 2.69 | 2.70 | 2.70 | 4.25% | 925,820 |
| Nov 26, 2024 | 2.54 | 2.61 | 2.54 | 2.59 | 2.59 | 2.37% | 444,505 |
| Nov 25, 2024 | 2.37 | 2.56 | 2.33 | 2.53 | 2.53 | 6.75% | 571,833 |
| Nov 22, 2024 | 2.38 | 2.41 | 2.32 | 2.37 | 2.37 | -0.42% | 424,236 |
| Nov 21, 2024 | 2.57 | 2.60 | 2.32 | 2.38 | 2.38 | -8.11% | 555,912 |
| 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 |