Baozun Inc. (BZUN)
NASDAQ: BZUN · Real-Time Price · USD
4.500
-0.020 (-0.44%)
Sep 17, 2025, 2:48 PM EDT - Market open
Baozun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 4.58 | 4.62 | 4.32 | 4.52 | 4.52 | -1.74% | 687,589 |
| 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 |
| Jul 30, 2025 | 2.80 | 3.04 | 2.76 | 2.83 | 2.83 | 1.07% | 658,161 |
| Jul 29, 2025 | 2.78 | 2.97 | 2.78 | 2.80 | 2.80 | 0.72% | 249,199 |
| Jul 28, 2025 | 2.79 | 2.82 | 2.75 | 2.78 | 2.78 | -0.71% | 142,625 |
| Jul 25, 2025 | 2.80 | 2.85 | 2.75 | 2.80 | 2.80 | -0.71% | 169,584 |
| Jul 24, 2025 | 2.98 | 3.00 | 2.79 | 2.82 | 2.82 | -5.69% | 574,264 |
| Jul 23, 2025 | 2.97 | 3.05 | 2.96 | 2.99 | 2.99 | 0.67% | 230,282 |
| Jul 22, 2025 | 3.07 | 3.08 | 2.90 | 2.97 | 2.97 | -3.26% | 635,068 |
| Jul 21, 2025 | 3.10 | 3.19 | 3.05 | 3.07 | 3.07 | -0.65% | 222,916 |
| Jul 18, 2025 | 3.14 | 3.22 | 3.08 | 3.09 | 3.09 | -0.32% | 381,714 |
| Jul 17, 2025 | 2.96 | 3.20 | 2.96 | 3.10 | 3.10 | 5.44% | 728,125 |
| Jul 16, 2025 | 2.75 | 2.98 | 2.75 | 2.94 | 2.94 | 8.89% | 836,861 |
| Jul 15, 2025 | 2.78 | 2.79 | 2.66 | 2.70 | 2.70 | 4.25% | 435,181 |
| Jul 14, 2025 | 2.64 | 2.65 | 2.55 | 2.59 | 2.59 | -0.77% | 189,083 |
| Jul 11, 2025 | 2.60 | 2.63 | 2.58 | 2.61 | 2.61 | - | 102,536 |
| Jul 10, 2025 | 2.62 | 2.65 | 2.60 | 2.61 | 2.61 | -0.38% | 144,435 |
| Jul 9, 2025 | 2.62 | 2.69 | 2.61 | 2.62 | 2.62 | 0.77% | 146,314 |
| Jul 8, 2025 | 2.60 | 2.74 | 2.58 | 2.60 | 2.60 | 1.56% | 303,943 |