Skip to main content
Baozun Inc. (BZUN)
NASDAQ: BZUN · Real-Time Price · USD
3.130
+0.080 (2.62%)
Dec 20, 2024, 4:00 PM EST - Market closed

Baozun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20243.023.233.023.133.132.62%302,655
Dec 19, 20243.073.183.023.053.05-1.93%400,600
Dec 18, 20243.133.293.063.113.11-1.27%520,641
Dec 17, 20243.503.603.013.153.15-14.86%1,877,041
Dec 16, 20242.703.772.683.703.7036.03%6,765,740
Dec 13, 20242.752.792.652.722.72-2.16%281,208
Dec 12, 20242.752.812.712.782.781.46%268,625
Dec 11, 20242.782.812.662.742.74-1.08%410,210
Dec 10, 20242.812.872.602.772.77-4.48%859,050
Dec 9, 20242.613.132.612.902.9020.83%1,708,200
Dec 6, 20242.432.502.392.402.40-0.83%548,135
Dec 5, 20242.442.462.392.422.42-1.22%705,844
Dec 4, 20242.612.622.452.452.45-6.84%543,756
Dec 3, 20242.762.762.602.632.63-5.05%461,638
Dec 2, 20242.552.842.552.772.778.63%560,713
Nov 29, 20242.642.662.502.552.55-5.56%425,200
Nov 27, 20242.712.782.692.702.704.25%925,820
Nov 26, 20242.542.612.542.592.592.37%444,505
Nov 25, 20242.372.562.332.532.536.75%571,833
Nov 22, 20242.382.412.322.372.37-0.42%424,236
Nov 21, 20242.572.602.322.382.38-8.11%555,912
Nov 20, 20242.572.602.512.592.591.97%318,400
Nov 19, 20242.542.592.482.542.54-297,311
Nov 18, 20242.472.552.452.542.544.53%359,300
Nov 15, 20242.502.532.422.432.43-2.41%388,707
Nov 14, 20242.472.522.402.492.491.22%390,100
Nov 13, 20242.592.602.462.462.46-3.53%331,946
Nov 12, 20242.552.602.512.552.55-4.14%437,906
Nov 11, 20242.742.742.602.662.66-2.56%472,186
Nov 8, 20242.872.892.702.732.73-7.14%446,006
Nov 7, 20242.943.002.872.942.942.80%334,607
Nov 6, 20242.862.922.702.862.86-4.98%412,022
Nov 5, 20243.013.073.003.013.010.33%207,800
Nov 4, 20243.003.112.973.003.00-397,328
Nov 1, 20243.173.172.993.003.00-4.15%463,637
Oct 31, 20243.133.213.083.133.13-0.95%163,036
Oct 30, 20243.113.193.073.163.160.64%288,528
Oct 29, 20243.223.253.133.143.14-3.38%361,866
Oct 28, 20243.173.303.173.253.252.85%769,100
Oct 25, 20243.273.353.133.163.16-2.77%414,900
Oct 24, 20243.503.553.213.253.25-8.45%523,400
Oct 23, 20243.643.673.513.553.55-1.11%710,605
Oct 22, 20243.393.713.393.593.596.53%1,261,400
Oct 21, 20243.263.373.243.373.370.90%350,910
Oct 18, 20243.383.423.273.343.342.77%791,300
Oct 17, 20243.203.273.173.253.25-1.81%538,540
Oct 16, 20243.223.363.223.313.312.80%527,843
Oct 15, 20243.303.403.163.223.22-5.01%566,750
Oct 14, 20243.563.623.323.393.39-6.61%764,400
Oct 11, 20243.503.783.503.633.631.97%378,300
Oct 10, 20243.673.703.523.563.56-2.20%478,367
Oct 9, 20243.523.713.503.643.64-1.36%809,900
Oct 8, 20243.653.943.533.693.69-10.22%1,128,940
Oct 7, 20244.354.383.854.114.11-2.61%1,547,101
Oct 4, 20243.854.353.804.224.2214.05%2,116,060
Oct 3, 20243.643.783.553.703.70-5.85%1,178,045
Oct 2, 20243.813.993.703.933.937.67%2,106,900
Oct 1, 20243.553.743.353.653.651.96%1,239,503
Sep 30, 20243.623.793.433.583.584.37%2,057,837
Sep 27, 20242.983.492.963.433.4317.06%2,539,845
Sep 26, 20242.832.982.642.932.9311.83%1,955,400
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, 20242.662.692.592.682.68-521,600
Sep 20, 20242.642.682.612.682.681.13%281,300
Sep 19, 20242.672.682.622.652.650.38%409,200
Sep 18, 20242.552.682.552.642.642.72%309,303
Sep 17, 20242.522.602.502.572.572.39%287,536
Sep 16, 20242.472.532.422.512.510.40%130,735
Sep 13, 20242.412.502.412.502.503.31%220,100
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, 20242.302.382.302.352.352.62%170,500
Sep 9, 20242.262.342.232.292.29-0.43%149,700
Sep 6, 20242.262.352.262.302.300.88%127,000
Sep 5, 20242.252.322.252.282.280.44%129,300
Sep 4, 20242.262.332.212.272.270.89%122,300
Sep 3, 20242.262.292.222.252.25-1.75%178,203
Aug 30, 20242.292.392.252.292.29-1.29%204,400
Aug 29, 20242.212.342.202.322.324.50%169,614
Aug 28, 20242.292.302.122.222.22-2.63%649,700
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%243,400
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%376,400
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%149,600
Aug 7, 20242.272.302.162.212.21-0.45%479,800
Aug 6, 20242.242.242.192.222.22-0.45%241,844
Aug 5, 20242.182.262.112.232.23-2.19%431,300
Aug 2, 20242.282.332.212.282.28-0.44%288,200
Aug 1, 20242.372.402.262.292.29-3.38%252,908