Baozun Inc. (BZUN)
NASDAQ: BZUN · Real-Time Price · USD
2.700
-0.020 (-0.74%)
At close: Dec 26, 2025, 4:00 PM EST
2.650
-0.050 (-1.85%)
After-hours: Dec 26, 2025, 5:45 PM EST
Baozun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 2.75 | 2.80 | 2.58 | 2.70 | 2.70 | -2.17% | 308,294 |
| Dec 12, 2025 | 2.80 | 2.87 | 2.75 | 2.76 | 2.76 | -1.08% | 131,204 |
| Dec 11, 2025 | 2.81 | 2.81 | 2.76 | 2.79 | 2.79 | -1.41% | 163,292 |
| Dec 10, 2025 | 2.94 | 2.95 | 2.80 | 2.83 | 2.83 | -2.41% | 159,320 |
| Dec 9, 2025 | 2.95 | 3.01 | 2.80 | 2.90 | 2.90 | -2.36% | 333,517 |
| Dec 8, 2025 | 3.03 | 3.05 | 2.94 | 2.97 | 2.97 | -2.62% | 79,223 |
| Dec 5, 2025 | 2.96 | 3.06 | 2.95 | 3.05 | 3.05 | 4.10% | 183,456 |
| Dec 4, 2025 | 2.88 | 3.00 | 2.88 | 2.93 | 2.93 | 2.81% | 177,056 |
| Dec 3, 2025 | 2.76 | 2.85 | 2.73 | 2.85 | 2.85 | 2.15% | 226,514 |
| Dec 2, 2025 | 2.88 | 2.89 | 2.74 | 2.79 | 2.79 | -3.46% | 235,944 |
| Dec 1, 2025 | 2.88 | 2.95 | 2.83 | 2.89 | 2.89 | 1.05% | 235,856 |
| 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% | 465,577 |
| Nov 24, 2025 | 2.89 | 2.98 | 2.86 | 2.92 | 2.92 | 2.82% | 246,690 |
| 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% | 251,789 |
| 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 |