Baozun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	2.82	2.91	2.77	2.89	2.89	2.48%	210,697
Jul 27, 2026	2.60	2.84	2.60	2.82	2.82	13.71%	638,453
Jul 24, 2026	2.50	2.53	2.46	2.48	2.48	0.81%	244,494
Jul 23, 2026	2.43	2.47	2.42	2.46	2.46	-0.81%	292,474
Jul 22, 2026	2.48	2.54	2.47	2.48	2.48	-1.20%	142,241
Jul 21, 2026	2.52	2.58	2.48	2.51	2.51	-	141,683
Jul 20, 2026	2.55	2.60	2.46	2.51	2.51	-	445,032
Jul 17, 2026	2.52	2.56	2.49	2.51	2.51	-1.95%	293,272
Jul 16, 2026	2.72	2.72	2.56	2.56	2.56	-2.29%	207,886
Jul 15, 2026	2.73	2.80	2.61	2.62	2.62	-3.68%	195,505
Jul 14, 2026	2.79	2.81	2.72	2.72	2.72	-1.81%	212,345
Jul 13, 2026	2.81	2.84	2.75	2.77	2.77	-2.46%	211,504
Jul 10, 2026	2.86	2.93	2.82	2.84	2.84	-1.39%	228,302
Jul 9, 2026	2.81	2.90	2.80	2.88	2.88	1.77%	261,180
Jul 8, 2026	2.82	2.88	2.76	2.83	2.83	1.80%	586,825
Jul 7, 2026	2.80	2.82	2.76	2.78	2.78	-0.36%	192,756
Jul 6, 2026	2.77	2.88	2.77	2.79	2.79	0.36%	169,193
Jul 2, 2026	2.87	2.95	2.78	2.78	2.78	-4.14%	305,581
Jul 1, 2026	2.84	2.97	2.82	2.90	2.90	2.47%	217,036
Jun 30, 2026	2.83	2.87	2.80	2.83	2.83	-0.70%	135,330
Jun 29, 2026	2.78	2.87	2.71	2.85	2.85	2.89%	127,005
Jun 26, 2026	2.76	2.89	2.76	2.77	2.77	0.36%	171,654
Jun 25, 2026	2.89	2.92	2.74	2.76	2.76	-4.17%	305,363
Jun 24, 2026	2.74	2.98	2.74	2.88	2.88	3.97%	850,395
Jun 23, 2026	2.62	2.80	2.57	2.77	2.77	1.84%	311,360
Jun 22, 2026	2.79	2.83	2.72	2.72	2.72	-2.51%	241,177
Jun 18, 2026	2.76	2.81	2.73	2.79	2.79	1.82%	161,860
Jun 17, 2026	2.78	2.86	2.73	2.74	2.74	0.37%	304,902
Jun 16, 2026	2.72	2.76	2.70	2.73	2.73	-0.73%	155,203
Jun 15, 2026	2.80	2.87	2.74	2.75	2.75	-	305,189
Jun 12, 2026	2.73	2.78	2.70	2.75	2.75	1.85%	290,951
Jun 11, 2026	2.65	2.71	2.60	2.70	2.70	4.25%	340,800
Jun 10, 2026	2.63	2.66	2.59	2.59	2.59	-1.89%	199,639
Jun 9, 2026	2.73	2.73	2.61	2.64	2.64	-1.49%	223,110
Jun 8, 2026	2.71	2.79	2.67	2.68	2.68	1.13%	289,520
Jun 5, 2026	2.68	2.73	2.62	2.65	2.65	-0.75%	346,304
Jun 4, 2026	2.64	2.70	2.60	2.67	2.67	1.14%	142,875
Jun 3, 2026	2.66	2.69	2.60	2.64	2.64	-1.49%	319,711
Jun 2, 2026	2.73	2.75	2.59	2.68	2.68	-1.11%	230,676
Jun 1, 2026	2.65	2.77	2.61	2.71	2.71	4.63%	249,449
May 29, 2026	2.54	2.61	2.52	2.59	2.59	1.17%	254,553
May 28, 2026	2.57	2.59	2.52	2.56	2.56	1.19%	283,960
May 27, 2026	2.60	2.60	2.51	2.53	2.53	-2.32%	225,077
May 26, 2026	2.50	2.61	2.49	2.59	2.59	3.60%	310,466
May 22, 2026	2.46	2.55	2.44	2.50	2.50	-2.72%	366,089
May 21, 2026	2.58	2.61	2.50	2.57	2.57	1.18%	264,840
May 20, 2026	2.79	2.80	2.50	2.54	2.54	-0.78%	628,878
May 19, 2026	2.50	2.57	2.49	2.56	2.56	2.40%	201,682
May 18, 2026	2.50	2.56	2.47	2.50	2.50	1.63%	187,657
May 15, 2026	2.66	2.67	2.45	2.46	2.46	-8.89%	596,793