Baozun Inc. (BZUN)
NASDAQ: BZUN · Real-Time Price · USD
2.730
-0.070 (-2.50%)
At close: Mar 31, 2025, 4:00 PM
2.737
+0.007 (0.26%)
Pre-market: Apr 1, 2025, 4:00 AM EDT

Baozun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 12, 20253.503.803.453.723.728.45%1,451,707
Feb 11, 20253.463.523.323.433.43-2.56%316,670
Feb 10, 20253.473.563.413.523.524.45%442,859
Feb 7, 20253.253.513.233.373.375.64%494,292
Feb 6, 20253.213.333.193.193.190.31%365,423
Feb 5, 20253.193.203.143.183.18-2.15%146,716
Feb 4, 20253.143.303.103.253.254.84%219,138
Feb 3, 20253.103.193.053.103.10-4.02%319,802
Jan 31, 20253.163.373.163.233.23-3.58%779,249
Jan 30, 20253.043.433.043.353.359.48%1,061,492
Jan 29, 20253.123.263.043.063.06-3.77%490,292
Jan 28, 20253.113.203.023.183.183.92%527,902
Jan 27, 20253.053.102.973.063.060.33%353,932
Jan 24, 20252.903.072.893.053.055.90%355,288
Jan 23, 20252.882.892.822.882.88-0.35%146,834
Jan 22, 20252.882.932.802.892.89-251,521
Jan 21, 20252.902.952.802.892.890.35%344,559
Jan 17, 20252.832.952.832.882.883.97%310,572