Baozun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	2.19	2.29	2.11	2.16	2.16	-1.82%	291,801
Mar 19, 2026	2.26	2.32	2.16	2.20	2.20	-2.22%	534,849
Mar 18, 2026	2.37	2.40	2.25	2.25	2.25	-5.06%	314,402
Mar 17, 2026	2.41	2.45	2.36	2.37	2.37	-1.25%	166,710
Mar 16, 2026	2.42	2.47	2.39	2.40	2.40	-	55,735
Mar 13, 2026	2.41	2.47	2.38	2.40	2.40	-0.41%	82,955
Mar 12, 2026	2.46	2.49	2.41	2.41	2.41	-1.23%	165,925
Mar 11, 2026	2.42	2.47	2.42	2.44	2.44	-0.81%	132,909
Mar 10, 2026	2.37	2.50	2.35	2.46	2.46	4.68%	207,555
Mar 9, 2026	2.37	2.44	2.33	2.35	2.35	-1.26%	129,483
Mar 6, 2026	2.37	2.40	2.31	2.38	2.38	0.85%	147,595
Mar 5, 2026	2.39	2.42	2.31	2.36	2.36	-1.67%	367,294
Mar 4, 2026	2.43	2.51	2.39	2.40	2.40	-0.83%	195,644
Mar 3, 2026	2.40	2.46	2.37	2.42	2.42	-2.02%	447,735
Mar 2, 2026	2.43	2.49	2.43	2.47	2.47	-1.59%	181,543
Feb 27, 2026	2.56	2.58	2.50	2.51	2.51	-2.71%	284,658
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%	197,867
Feb 13, 2026	2.62	2.73	2.62	2.68	2.68	1.90%	109,668
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%	211,314
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%	302,120
Feb 5, 2026	2.62	2.72	2.55	2.55	2.55	-3.04%	345,358
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%	217,736
Feb 2, 2026	2.69	2.79	2.63	2.64	2.64	-1.49%	142,525
Jan 30, 2026	2.76	2.81	2.67	2.68	2.68	-2.90%	370,892
Jan 29, 2026	2.85	2.92	2.73	2.76	2.76	-4.17%	406,755
Jan 28, 2026	2.88	2.99	2.84	2.88	2.88	1.77%	271,345
Jan 27, 2026	2.77	2.85	2.77	2.83	2.83	2.17%	216,413
Jan 26, 2026	2.79	2.81	2.74	2.77	2.77	-1.07%	149,787
Jan 23, 2026	2.80	2.85	2.79	2.80	2.80	-1.75%	166,452
Jan 22, 2026	2.86	2.95	2.85	2.85	2.85	0.71%	140,823
Jan 21, 2026	2.78	2.86	2.73	2.83	2.83	2.17%	290,075
Jan 20, 2026	2.75	2.84	2.73	2.77	2.77	-0.72%	310,495
Jan 16, 2026	2.88	2.94	2.78	2.79	2.79	-4.78%	401,361
Jan 15, 2026	2.97	2.97	2.87	2.93	2.93	-2.01%	281,322
Jan 14, 2026	3.02	3.06	2.96	2.99	2.99	-1.97%	185,078
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%	628,753
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%	234,627