Baozun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.56	2.58	2.50	2.52	2.52	-2.52%	284,656
Feb 26, 2026	2.61	2.63	2.54	2.58	2.58	-1.53%	332,807
Feb 25, 2026	2.71	2.82	2.55	2.62	2.62	-2.60%	338,416
Feb 24, 2026	2.66	2.72	2.66	2.69	2.69	0.37%	64,698
Feb 23, 2026	2.76	2.84	2.66	2.68	2.68	-2.90%	115,333
Feb 20, 2026	2.68	2.81	2.68	2.76	2.76	1.47%	262,529
Feb 19, 2026	2.70	2.73	2.65	2.72	2.72	0.37%	92,630
Feb 18, 2026	2.63	2.75	2.62	2.71	2.71	3.44%	110,925
Feb 17, 2026	2.67	2.74	2.62	2.62	2.62	-2.24%	197,866
Feb 13, 2026	2.62	2.73	2.62	2.68	2.68	1.90%	109,588
Feb 12, 2026	2.69	2.69	2.61	2.63	2.63	-2.59%	246,483
Feb 11, 2026	2.72	2.78	2.64	2.70	2.70	-0.74%	764,386
Feb 10, 2026	2.67	2.77	2.66	2.72	2.72	1.49%	211,163
Feb 9, 2026	2.67	2.71	2.64	2.68	2.68	-	103,152
Feb 6, 2026	2.58	2.68	2.55	2.68	2.68	5.10%	302,040
Feb 5, 2026	2.62	2.72	2.55	2.55	2.55	-3.04%	344,612
Feb 4, 2026	2.61	2.66	2.58	2.63	2.63	-	266,439
Feb 3, 2026	2.63	2.69	2.57	2.63	2.63	-0.38%	217,483
Feb 2, 2026	2.69	2.79	2.63	2.64	2.64	-1.49%	141,520
Jan 30, 2026	2.76	2.81	2.67	2.68	2.68	-2.90%	370,848
Jan 29, 2026	2.85	2.92	2.73	2.76	2.76	-4.17%	406,618
Jan 28, 2026	2.88	2.99	2.84	2.88	2.88	1.77%	271,045
Jan 27, 2026	2.77	2.85	2.77	2.83	2.83	2.17%	216,412
Jan 26, 2026	2.79	2.81	2.74	2.77	2.77	-1.07%	145,808
Jan 23, 2026	2.80	2.85	2.79	2.80	2.80	-1.75%	165,803
Jan 22, 2026	2.86	2.95	2.85	2.85	2.85	0.71%	140,783
Jan 21, 2026	2.78	2.86	2.73	2.83	2.83	2.17%	289,957
Jan 20, 2026	2.75	2.84	2.73	2.77	2.77	-0.72%	310,460
Jan 16, 2026	2.88	2.94	2.78	2.79	2.79	-4.78%	400,071
Jan 15, 2026	2.97	2.97	2.87	2.93	2.93	-2.01%	281,221
Jan 14, 2026	3.02	3.06	2.96	2.99	2.99	-1.97%	183,078
Jan 13, 2026	3.06	3.15	2.99	3.05	3.05	-	380,487
Jan 12, 2026	2.88	3.22	2.86	3.05	3.05	6.64%	627,352
Jan 9, 2026	2.91	2.98	2.82	2.86	2.86	-2.39%	188,073
Jan 8, 2026	2.80	2.96	2.80	2.93	2.93	4.27%	234,617
Jan 7, 2026	2.74	2.86	2.70	2.81	2.81	1.08%	220,298
Jan 6, 2026	2.88	2.88	2.74	2.78	2.78	-2.80%	291,266
Jan 5, 2026	2.88	2.89	2.75	2.86	2.86	1.78%	512,191
Jan 2, 2026	2.75	2.88	2.73	2.81	2.81	5.64%	256,213
Dec 31, 2025	2.61	2.72	2.61	2.66	2.66	1.92%	260,100
Dec 30, 2025	2.72	2.73	2.60	2.61	2.61	-3.69%	252,724
Dec 29, 2025	2.68	2.71	2.67	2.71	2.71	0.37%	130,283
Dec 26, 2025	2.72	2.73	2.69	2.70	2.70	-0.74%	144,353
Dec 24, 2025	2.72	2.77	2.69	2.72	2.72	-	42,755
Dec 23, 2025	2.72	2.76	2.70	2.72	2.72	-1.09%	117,513
Dec 22, 2025	2.76	2.76	2.70	2.75	2.75	0.73%	125,794
Dec 19, 2025	2.69	2.77	2.69	2.73	2.73	1.49%	197,265
Dec 18, 2025	2.68	2.71	2.67	2.69	2.69	1.13%	104,694
Dec 17, 2025	2.72	2.76	2.65	2.66	2.66	-0.75%	158,190
Dec 16, 2025	2.66	2.71	2.64	2.68	2.68	-0.74%	152,608