Skip to main content
Baozun Inc. (BZUN)
NASDAQ: BZUN · Real-Time Price · USD
2.930
+0.310 (11.83%)
At close: Sep 26, 2024, 4:00 PM
2.950
+0.020 (0.68%)
After-hours: Sep 26, 2024, 5:06 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20242.572.662.542.622.62-0.38%431,629
Sep 24, 20242.752.792.592.632.63-1.87%1,416,731
Sep 23, 20242.662.692.592.682.68-521,560
Sep 20, 20242.642.682.612.682.681.13%281,288
Sep 19, 20242.672.682.622.652.650.38%409,174
Sep 18, 20242.552.682.552.642.642.72%309,303
Sep 17, 20242.522.602.502.572.572.59%287,536
Sep 16, 20242.472.532.422.512.510.20%130,735
Sep 13, 20242.412.502.412.502.503.31%220,072
Sep 12, 20242.412.482.382.422.42-1.22%214,700
Sep 11, 20242.362.492.352.452.454.26%264,242
Sep 10, 20242.302.392.302.352.352.62%170,458
Sep 9, 20242.262.342.232.292.29-0.43%149,686
Sep 6, 20242.262.352.262.302.300.88%126,965
Sep 5, 20242.252.322.252.282.280.44%129,296
Sep 4, 20242.262.332.212.272.270.89%122,262
Sep 3, 20242.262.292.222.252.25-1.75%178,203
Aug 30, 20242.292.392.252.292.29-1.29%204,360
Aug 29, 20242.212.342.202.322.324.50%169,614
Aug 28, 20242.292.302.122.222.22-2.63%649,670
Aug 27, 20242.352.352.242.282.28-3.39%156,629
Aug 26, 20242.232.362.232.362.363.06%237,876
Aug 23, 20242.242.332.212.292.292.69%139,436
Aug 22, 20242.352.352.212.232.23-4.29%197,525
Aug 21, 20242.312.342.272.332.330.43%243,391
Aug 20, 20242.332.332.222.322.32-0.85%269,705
Aug 19, 20242.342.412.332.342.341.74%430,200
Aug 16, 20242.312.382.282.302.300.44%356,715
Aug 15, 20242.202.382.202.292.292.69%376,391
Aug 14, 20242.292.302.212.232.23-2.62%251,222
Aug 13, 20242.292.312.192.292.290.44%332,714
Aug 12, 20242.272.322.262.282.280.44%139,226
Aug 9, 20242.262.292.232.272.27-0.87%98,033
Aug 8, 20242.222.302.202.292.293.62%149,576
Aug 7, 20242.272.302.162.212.21-0.45%479,759
Aug 6, 20242.242.242.192.222.22-0.45%241,844
Aug 5, 20242.182.262.112.232.23-2.19%431,298
Aug 2, 20242.282.342.212.282.28-0.44%288,183
Aug 1, 20242.372.402.262.292.29-3.38%252,908
Jul 31, 20242.442.442.352.372.37-1.25%228,314
Jul 30, 20242.452.472.362.402.40-3.61%123,210
Jul 29, 20242.492.512.432.492.49-0.40%200,160
Jul 26, 20242.402.532.402.502.503.73%236,852
Jul 25, 20242.402.502.382.412.412.12%191,544
Jul 24, 20242.422.512.362.362.36-4.07%285,948
Jul 23, 20242.432.502.402.462.46-2.38%131,638
Jul 22, 20242.502.542.472.522.522.86%240,780
Jul 19, 20242.502.522.422.452.45-3.54%146,047
Jul 18, 20242.692.692.532.542.54-5.93%186,960
Jul 17, 20242.712.842.692.702.70-2.88%268,537
Jul 16, 20242.652.832.652.782.784.51%702,270
Jul 15, 20242.742.832.662.662.66-6.67%285,965
Jul 12, 20242.882.952.812.852.852.52%290,602
Jul 11, 20242.702.822.652.782.785.30%661,235
Jul 10, 20242.622.712.602.642.64-199,460
Jul 9, 20242.512.682.512.642.643.53%318,728
Jul 8, 20242.672.682.432.552.55-1.54%397,045
Jul 5, 20242.452.602.452.592.591.97%230,523
Jul 3, 20242.452.602.452.542.544.96%279,602
Jul 2, 20242.392.452.362.422.420.83%117,957
Jul 1, 20242.352.452.352.402.402.56%226,963
Jun 28, 20242.352.422.322.342.34-0.43%233,114
Jun 27, 20242.322.402.322.352.35-1.67%223,804
Jun 26, 20242.322.422.282.392.391.70%274,200
Jun 25, 20242.412.432.332.352.35-2.49%223,858
Jun 24, 20242.392.472.382.412.410.84%163,905
Jun 21, 20242.292.452.282.392.393.46%289,643
Jun 20, 20242.212.392.212.312.315.00%377,045
Jun 18, 20242.342.352.182.202.20-6.38%851,377
Jun 17, 20242.362.402.312.352.35-0.42%165,069
Jun 14, 20242.412.442.342.362.36-1.26%230,276
Jun 13, 20242.482.542.382.392.39-3.24%244,041
Jun 12, 20242.452.552.442.472.47-0.40%206,919
Jun 11, 20242.502.512.442.482.48-2.75%206,861
Jun 10, 20242.472.562.442.552.553.66%186,404
Jun 7, 20242.522.562.462.462.46-3.91%147,404
Jun 6, 20242.532.582.512.562.560.39%252,666
Jun 5, 20242.642.662.502.552.55-3.04%453,324
Jun 4, 20242.682.692.602.632.63-2.23%203,751
Jun 3, 20242.752.752.642.692.690.75%277,431
May 31, 20242.662.792.622.672.67-3.96%401,677
May 30, 20242.672.802.652.782.782.21%587,646
May 29, 20242.652.742.572.722.722.26%306,867
May 28, 20242.933.132.642.662.66-1.85%1,056,045
May 24, 20242.822.862.702.712.71-3.90%243,532
May 23, 20242.862.922.782.822.82-2.76%347,191
May 22, 20243.073.072.802.902.90-6.15%523,684
May 21, 20243.053.102.993.093.09-0.96%264,266
May 20, 20243.143.193.083.123.12-0.95%547,116
May 17, 20243.123.223.043.153.151.94%840,285
May 16, 20243.093.132.983.093.09-0.32%963,130
May 15, 20243.033.172.923.103.102.99%803,976
May 14, 20243.103.102.963.013.01-2.59%380,592
May 13, 20242.843.092.803.093.0912.77%1,704,225
May 10, 20242.822.822.712.742.74-1.44%143,406
May 9, 20242.742.822.742.782.781.46%103,427
May 8, 20242.682.762.642.742.740.74%135,451
May 7, 20242.672.742.672.722.720.37%149,788
May 6, 20242.752.842.702.712.71-1.45%290,980
May 3, 20242.902.932.712.752.75-3.85%762,874