Baozun Inc. (BZUN)
NASDAQ: BZUN · Real-Time Price · USD
2.870
+0.100 (3.61%)
Nov 28, 2025, 1:00 PM EST - Market closed
Baozun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.79 | 2.87 | 2.79 | 2.86 | 2.86 | 3.25% | 121,406 |
| Nov 26, 2025 | 2.80 | 2.84 | 2.74 | 2.77 | 2.77 | 0.73% | 170,400 |
| Nov 25, 2025 | 2.92 | 3.04 | 2.66 | 2.75 | 2.75 | -5.82% | 463,978 |
| Nov 24, 2025 | 2.89 | 2.98 | 2.86 | 2.92 | 2.92 | 2.82% | 246,666 |
| Nov 21, 2025 | 2.81 | 2.89 | 2.77 | 2.84 | 2.84 | 1.07% | 151,119 |
| Nov 20, 2025 | 2.84 | 2.91 | 2.81 | 2.81 | 2.81 | -1.06% | 251,771 |
| Nov 19, 2025 | 2.96 | 2.97 | 2.79 | 2.84 | 2.84 | -4.05% | 159,427 |
| Nov 18, 2025 | 2.90 | 2.99 | 2.88 | 2.96 | 2.96 | 1.72% | 225,803 |
| Nov 17, 2025 | 2.94 | 2.99 | 2.90 | 2.91 | 2.91 | -2.02% | 163,442 |
| Nov 14, 2025 | 2.94 | 3.01 | 2.92 | 2.97 | 2.97 | 0.68% | 149,690 |
| Nov 13, 2025 | 3.09 | 3.09 | 2.91 | 2.95 | 2.95 | -4.84% | 290,855 |
| Nov 12, 2025 | 3.19 | 3.19 | 3.09 | 3.10 | 3.10 | -2.52% | 84,630 |
| Nov 11, 2025 | 3.18 | 3.21 | 3.13 | 3.18 | 3.18 | 0.63% | 81,229 |
| Nov 10, 2025 | 3.29 | 3.33 | 3.13 | 3.16 | 3.16 | -2.47% | 120,187 |
| Nov 7, 2025 | 3.15 | 3.24 | 3.10 | 3.24 | 3.24 | 1.25% | 180,910 |
| Nov 6, 2025 | 3.26 | 3.30 | 3.19 | 3.20 | 3.20 | -0.62% | 148,163 |
| Nov 5, 2025 | 3.28 | 3.28 | 3.18 | 3.22 | 3.22 | -0.92% | 67,055 |
| Nov 4, 2025 | 3.25 | 3.31 | 3.22 | 3.25 | 3.25 | -2.11% | 116,258 |
| Nov 3, 2025 | 3.28 | 3.40 | 3.27 | 3.32 | 3.32 | 1.22% | 224,945 |
| Oct 31, 2025 | 3.34 | 3.45 | 3.25 | 3.28 | 3.28 | -2.09% | 195,939 |
| Oct 30, 2025 | 3.36 | 3.45 | 3.31 | 3.35 | 3.35 | -1.76% | 139,588 |
| Oct 29, 2025 | 3.52 | 3.61 | 3.34 | 3.41 | 3.41 | -2.85% | 244,605 |
| Oct 28, 2025 | 3.70 | 3.81 | 3.49 | 3.51 | 3.51 | -4.10% | 273,768 |
| Oct 27, 2025 | 3.68 | 3.82 | 3.63 | 3.66 | 3.66 | 1.67% | 309,339 |
| Oct 24, 2025 | 3.68 | 3.69 | 3.58 | 3.60 | 3.60 | 2.27% | 131,896 |
| Oct 23, 2025 | 3.50 | 3.58 | 3.46 | 3.52 | 3.52 | 2.33% | 103,825 |
| Oct 22, 2025 | 3.43 | 3.48 | 3.39 | 3.44 | 3.44 | -1.43% | 97,968 |
| Oct 21, 2025 | 3.61 | 3.61 | 3.47 | 3.49 | 3.49 | -4.64% | 115,112 |
| Oct 20, 2025 | 3.30 | 3.68 | 3.30 | 3.66 | 3.66 | 11.25% | 400,394 |
| Oct 17, 2025 | 3.28 | 3.34 | 3.21 | 3.29 | 3.29 | -0.90% | 202,037 |
| Oct 16, 2025 | 3.50 | 3.62 | 3.31 | 3.32 | 3.32 | -3.49% | 201,376 |
| Oct 15, 2025 | 3.52 | 3.60 | 3.43 | 3.44 | 3.44 | -0.86% | 262,609 |
| Oct 14, 2025 | 3.46 | 3.51 | 3.38 | 3.47 | 3.47 | -1.98% | 389,198 |
| Oct 13, 2025 | 3.57 | 3.60 | 3.49 | 3.54 | 3.54 | 1.72% | 282,145 |
| Oct 10, 2025 | 3.70 | 3.75 | 3.42 | 3.48 | 3.48 | -6.70% | 355,633 |
| 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 |