Baozun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	2.75	2.84	2.73	2.77	2.77	-0.72%	310,460
Jan 16, 2026	2.88	2.94	2.78	2.79	2.79	-4.78%	400,071
Jan 15, 2026	2.97	2.97	2.87	2.93	2.93	-2.01%	281,221
Jan 14, 2026	3.02	3.06	2.96	2.99	2.99	-1.97%	183,078
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%	627,352
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%	234,617
Jan 7, 2026	2.74	2.86	2.70	2.81	2.81	1.08%	220,298
Jan 6, 2026	2.88	2.88	2.74	2.78	2.78	-2.80%	291,266
Jan 5, 2026	2.88	2.89	2.75	2.86	2.86	1.78%	512,191
Jan 2, 2026	2.75	2.88	2.73	2.81	2.81	5.64%	256,213
Dec 31, 2025	2.61	2.72	2.61	2.66	2.66	1.92%	260,100
Dec 30, 2025	2.72	2.73	2.60	2.61	2.61	-3.69%	252,724
Dec 29, 2025	2.68	2.71	2.67	2.71	2.71	0.37%	130,283
Dec 26, 2025	2.72	2.73	2.69	2.70	2.70	-0.74%	144,353
Dec 24, 2025	2.72	2.77	2.69	2.72	2.72	-	42,755
Dec 23, 2025	2.72	2.76	2.70	2.72	2.72	-1.09%	117,513
Dec 22, 2025	2.76	2.76	2.70	2.75	2.75	0.73%	125,794
Dec 19, 2025	2.69	2.77	2.69	2.73	2.73	1.49%	197,265
Dec 18, 2025	2.68	2.71	2.67	2.69	2.69	1.13%	104,694
Dec 17, 2025	2.72	2.76	2.65	2.66	2.66	-0.75%	158,190
Dec 16, 2025	2.66	2.71	2.64	2.68	2.68	-0.74%	152,608
Dec 15, 2025	2.75	2.80	2.58	2.70	2.70	-2.17%	308,294
Dec 12, 2025	2.80	2.87	2.75	2.76	2.76	-1.08%	131,204
Dec 11, 2025	2.81	2.81	2.76	2.79	2.79	-1.41%	163,292
Dec 10, 2025	2.94	2.95	2.80	2.83	2.83	-2.41%	159,320
Dec 9, 2025	2.95	3.01	2.80	2.90	2.90	-2.36%	333,517
Dec 8, 2025	3.03	3.05	2.94	2.97	2.97	-2.62%	79,223
Dec 5, 2025	2.96	3.06	2.95	3.05	3.05	4.10%	183,456
Dec 4, 2025	2.88	3.00	2.88	2.93	2.93	2.81%	177,056
Dec 3, 2025	2.76	2.85	2.73	2.85	2.85	2.15%	226,514
Dec 2, 2025	2.88	2.89	2.74	2.79	2.79	-3.46%	235,944
Dec 1, 2025	2.88	2.95	2.83	2.89	2.89	1.05%	235,856
Nov 28, 2025	2.79	2.87	2.79	2.86	2.86	3.25%	121,406
Nov 26, 2025	2.80	2.84	2.74	2.77	2.77	0.73%	170,400
Nov 25, 2025	2.92	3.04	2.66	2.75	2.75	-5.82%	465,577
Nov 24, 2025	2.89	2.98	2.86	2.92	2.92	2.82%	246,690
Nov 21, 2025	2.81	2.89	2.77	2.84	2.84	1.07%	151,119
Nov 20, 2025	2.84	2.91	2.81	2.81	2.81	-1.06%	251,789
Nov 19, 2025	2.96	2.97	2.79	2.84	2.84	-4.05%	159,427
Nov 18, 2025	2.90	2.99	2.88	2.96	2.96	1.72%	225,803
Nov 17, 2025	2.94	2.99	2.90	2.91	2.91	-2.02%	163,442
Nov 14, 2025	2.94	3.01	2.92	2.97	2.97	0.68%	149,690
Nov 13, 2025	3.09	3.09	2.91	2.95	2.95	-4.84%	290,855
Nov 12, 2025	3.19	3.19	3.09	3.10	3.10	-2.52%	84,630
Nov 11, 2025	3.18	3.21	3.13	3.18	3.18	0.63%	81,229
Nov 10, 2025	3.29	3.33	3.13	3.16	3.16	-2.47%	120,187
Nov 7, 2025	3.15	3.24	3.10	3.24	3.24	1.25%	180,910
Nov 6, 2025	3.26	3.30	3.19	3.20	3.20	-0.62%	148,163