Baozun Inc. (BZUN)
NASDAQ: BZUN · Real-Time Price · USD
2.360
-0.060 (-2.48%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Baozun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20252.412.452.352.382.38-1.65%162,099
Apr 24, 20252.372.422.362.422.422.54%141,027
Apr 23, 20252.332.432.332.362.363.51%203,231
Apr 22, 20252.282.382.242.282.283.64%252,116
Apr 21, 20252.252.292.152.202.20-1.57%238,766
Apr 17, 20252.262.292.142.242.24-0.22%654,720
Apr 16, 20252.222.282.162.242.24-3.45%517,401
Apr 15, 20252.272.362.222.322.322.20%236,880
Apr 14, 20252.322.442.192.272.27-1,095,551
Apr 11, 20252.332.332.202.272.27-0.44%243,407
Apr 10, 20252.322.372.232.282.28-0.44%277,163
Apr 9, 20252.262.342.122.292.294.09%476,578
Apr 8, 20252.422.422.182.202.20-5.98%510,162
Apr 7, 20252.302.452.172.342.34-4.10%1,051,671
Apr 4, 20252.472.492.332.442.44-7.58%632,495
Apr 3, 20252.592.702.572.642.64-4.00%362,742
Apr 2, 20252.742.782.722.752.75-0.36%238,133
Apr 1, 20252.732.802.702.762.761.10%187,371
Mar 31, 20252.712.782.692.732.73-2.50%297,671
Mar 28, 20252.902.942.782.802.80-4.44%227,033
Mar 27, 20252.832.972.832.932.931.03%224,570
Mar 26, 20252.922.972.862.902.90-1.69%254,782
Mar 25, 20252.963.022.952.952.95-2.32%219,198
Mar 24, 20253.073.082.993.023.020.67%204,629
Mar 21, 20253.033.062.923.003.00-1.80%339,139
Mar 20, 20253.343.383.033.063.06-12.71%817,744
Mar 19, 20253.513.513.373.503.500.57%318,390
Mar 18, 20253.503.513.403.483.48-0.29%190,632
Mar 17, 20253.383.523.373.493.493.25%236,058
Mar 14, 20253.303.433.253.383.385.96%285,846
Mar 13, 20253.273.303.183.193.19-3.04%173,238
Mar 12, 20253.243.313.193.293.290.92%237,099
Mar 11, 20253.283.343.183.263.260.93%223,632
Mar 10, 20253.233.313.183.233.23-3.29%247,875
Mar 7, 20253.323.423.263.343.341.52%166,093
Mar 6, 20253.353.353.253.293.29-0.60%125,927
Mar 5, 20253.183.333.163.313.316.77%194,802
Mar 4, 20253.073.183.033.103.101.31%224,694
Mar 3, 20253.173.223.043.063.06-3.77%362,115
Feb 28, 20253.163.283.163.183.18-2.15%233,151
Feb 27, 20253.373.373.223.253.25-5.52%333,166
Feb 26, 20253.453.523.373.443.443.93%222,129
Feb 25, 20253.343.403.253.313.31-0.15%224,804
Feb 24, 20253.643.663.303.323.32-11.13%607,009
Feb 21, 20253.673.893.633.733.733.04%605,979
Feb 20, 20253.663.833.563.623.622.55%495,213
Feb 19, 20253.643.643.513.533.53-3.02%365,015
Feb 18, 20253.843.883.603.643.64-2.93%451,303
Feb 14, 20253.943.973.723.753.75-1.57%612,496
Feb 13, 20253.683.833.583.813.812.42%792,355