Baozun Inc. (BZUN)
NASDAQ: BZUN · Real-Time Price · USD
3.470
+0.250 (7.76%)
At close: Nov 4, 2026, 4:00 PM EST
3.460
-0.010 (-0.29%)
After-hours: Nov 4, 2026, 5:52 PM EST
Baozun Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3.35 | 3.62 | 3.31 | 3.47 | 3.47 | 7.76% | 259,545 |
| Nov 3, 2026 | 3.27 | 3.27 | 3.17 | 3.22 | 3.22 | 1.58% | 111,117 |
| Nov 2, 2026 | 3.26 | 3.34 | 3.13 | 3.17 | 3.17 | -3.06% | 248,362 |
| Oct 30, 2026 | 3.31 | 3.37 | 3.23 | 3.27 | 3.27 | -2.68% | 113,505 |
| Oct 29, 2026 | 3.27 | 3.38 | 3.24 | 3.36 | 3.36 | 2.13% | 211,906 |
| Oct 28, 2026 | 3.32 | 3.40 | 3.26 | 3.29 | 3.29 | -1.79% | 157,449 |
| Oct 27, 2026 | 3.62 | 3.63 | 3.29 | 3.35 | 3.35 | -7.71% | 279,092 |
| Oct 26, 2026 | 3.57 | 3.69 | 3.50 | 3.63 | 3.63 | 1.97% | 340,605 |
| Oct 23, 2026 | 3.50 | 3.61 | 3.50 | 3.56 | 3.56 | 1.42% | 174,633 |
| Oct 22, 2026 | 3.50 | 3.64 | 3.47 | 3.51 | 3.51 | -3.04% | 310,940 |
| Oct 21, 2026 | 3.67 | 3.80 | 3.47 | 3.62 | 3.62 | -2.16% | 381,087 |
| Oct 20, 2026 | 3.82 | 3.90 | 3.64 | 3.70 | 3.70 | -3.52% | 321,525 |
| Oct 19, 2026 | 3.75 | 3.92 | 3.66 | 3.84 | 3.84 | 3.09% | 386,745 |
| Oct 16, 2026 | 3.68 | 3.90 | 3.63 | 3.72 | 3.72 | 1.36% | 906,159 |
| Oct 15, 2026 | 3.35 | 3.70 | 3.35 | 3.67 | 3.67 | 9.55% | 849,559 |
| Oct 14, 2026 | 3.48 | 3.50 | 3.32 | 3.35 | 3.35 | -3.60% | 365,512 |
| Oct 13, 2026 | 3.38 | 3.48 | 3.33 | 3.48 | 3.48 | 2.21% | 243,506 |
| Oct 12, 2026 | 3.49 | 3.49 | 3.28 | 3.40 | 3.40 | 2.72% | 392,563 |
| Oct 9, 2026 | 3.25 | 3.35 | 3.25 | 3.31 | 3.31 | 1.85% | 112,570 |
| Oct 8, 2026 | 3.44 | 3.45 | 3.18 | 3.25 | 3.25 | -8.45% | 318,888 |
| Oct 7, 2026 | 3.44 | 3.59 | 3.38 | 3.55 | 3.55 | 2.31% | 503,546 |
| Oct 6, 2026 | 3.30 | 3.58 | 3.30 | 3.47 | 3.47 | 5.47% | 674,729 |
| Oct 5, 2026 | 3.15 | 3.33 | 3.15 | 3.29 | 3.29 | 4.28% | 283,370 |
| Oct 2, 2026 | 3.07 | 3.18 | 2.97 | 3.16 | 3.16 | 2.77% | 249,835 |
| Oct 1, 2026 | 3.03 | 3.15 | 3.02 | 3.07 | 3.07 | 0.33% | 183,753 |
| Sep 30, 2026 | 3.03 | 3.11 | 2.97 | 3.06 | 3.06 | 0.33% | 217,323 |
| Sep 29, 2026 | 3.00 | 3.09 | 2.86 | 3.05 | 3.05 | -1.29% | 237,701 |
| Sep 28, 2026 | 2.99 | 3.10 | 2.89 | 3.09 | 3.09 | 5.10% | 326,361 |
| Sep 25, 2026 | 2.93 | 2.99 | 2.90 | 2.94 | 2.94 | - | 167,713 |
| Sep 24, 2026 | 3.01 | 3.20 | 2.91 | 2.94 | 2.94 | -2.00% | 555,907 |
| Sep 23, 2026 | 2.99 | 3.02 | 2.95 | 3.00 | 3.00 | 0.33% | 159,544 |
| Sep 22, 2026 | 2.94 | 3.02 | 2.89 | 2.99 | 2.99 | 1.87% | 184,252 |
| Sep 21, 2026 | 2.87 | 2.96 | 2.81 | 2.94 | 2.94 | 2.98% | 180,674 |
| Sep 18, 2026 | 2.80 | 2.90 | 2.78 | 2.85 | 2.85 | 2.52% | 216,479 |
| Sep 17, 2026 | 2.80 | 2.85 | 2.77 | 2.78 | 2.78 | 0.72% | 145,987 |
| Sep 16, 2026 | 2.72 | 2.83 | 2.71 | 2.76 | 2.76 | 1.10% | 160,817 |
| Sep 15, 2026 | 2.71 | 2.75 | 2.70 | 2.73 | 2.73 | 0.37% | 174,599 |
| Sep 14, 2026 | 2.72 | 2.79 | 2.70 | 2.72 | 2.72 | -0.37% | 99,207 |
| Sep 11, 2026 | 2.77 | 2.77 | 2.72 | 2.73 | 2.73 | -0.36% | 65,204 |
| Sep 10, 2026 | 2.75 | 2.79 | 2.73 | 2.74 | 2.74 | -0.36% | 139,374 |
| Sep 9, 2026 | 2.81 | 2.82 | 2.75 | 2.75 | 2.75 | -2.14% | 99,559 |
| Sep 8, 2026 | 2.87 | 2.88 | 2.80 | 2.81 | 2.81 | -2.09% | 133,201 |
| Sep 4, 2026 | 2.85 | 2.90 | 2.81 | 2.87 | 2.87 | 2.87% | 155,374 |
| Sep 3, 2026 | 2.82 | 2.85 | 2.77 | 2.79 | 2.79 | -1.06% | 109,513 |
| Sep 2, 2026 | 2.75 | 2.85 | 2.75 | 2.82 | 2.82 | 2.92% | 222,389 |
| Sep 1, 2026 | 2.82 | 2.86 | 2.73 | 2.74 | 2.74 | -3.52% | 193,655 |
| Aug 31, 2026 | 3.03 | 3.06 | 2.84 | 2.84 | 2.84 | -5.96% | 212,938 |
| Aug 28, 2026 | 3.11 | 3.31 | 3.02 | 3.02 | 3.02 | - | 465,332 |
| Aug 27, 2026 | 3.03 | 3.13 | 2.89 | 3.02 | 3.02 | 7.09% | 422,375 |
| Aug 26, 2026 | 2.84 | 2.88 | 2.79 | 2.82 | 2.82 | -0.35% | 178,500 |