Baozun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	2.72	2.80	2.71	2.80	-	2.38%	94,396
Sep 15, 2026	2.71	2.75	2.70	2.73	2.73	0.37%	174,597
Sep 14, 2026	2.72	2.79	2.70	2.72	2.72	-0.37%	98,906
Sep 11, 2026	2.77	2.77	2.72	2.73	2.73	-0.36%	65,177
Sep 10, 2026	2.75	2.79	2.73	2.74	2.74	-0.36%	139,272
Sep 9, 2026	2.81	2.82	2.75	2.75	2.75	-2.14%	99,557
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
Aug 25, 2026	2.82	2.87	2.76	2.83	2.83	0.35%	128,636
Aug 24, 2026	2.81	2.93	2.81	2.82	2.82	-0.70%	111,022
Aug 21, 2026	2.86	2.90	2.84	2.84	2.84	1.43%	136,634
Aug 20, 2026	2.96	2.96	2.77	2.80	2.80	-0.53%	56,951
Aug 19, 2026	2.76	2.83	2.72	2.82	2.82	3.11%	207,231
Aug 18, 2026	2.82	2.82	2.73	2.73	2.73	-1.80%	88,597
Aug 17, 2026	2.85	2.90	2.76	2.78	2.78	-1.77%	124,900
Aug 14, 2026	2.89	2.89	2.83	2.83	2.83	-2.08%	122,495
Aug 13, 2026	2.80	2.90	2.78	2.89	2.89	2.48%	148,846
Aug 12, 2026	2.86	2.90	2.82	2.82	2.82	-3.09%	181,972
Aug 11, 2026	2.90	2.93	2.85	2.91	2.91	-0.68%	69,817
Aug 10, 2026	2.96	3.03	2.89	2.93	2.93	-1.01%	126,116
Aug 7, 2026	2.94	2.99	2.88	2.96	2.96	2.07%	367,593
Aug 6, 2026	2.93	2.97	2.89	2.90	2.90	-2.03%	116,323
Aug 5, 2026	3.05	3.05	2.92	2.96	2.96	-1.99%	171,848
Aug 4, 2026	3.01	3.07	2.97	3.02	3.02	0.33%	199,012
Aug 3, 2026	3.10	3.10	2.95	3.01	3.01	4.88%	170,468
Jul 31, 2026	2.94	2.98	2.85	2.87	2.87	-3.69%	165,132
Jul 30, 2026	3.04	3.05	2.91	2.98	2.98	-3.25%	205,404
Jul 29, 2026	2.89	3.16	2.89	3.08	3.08	6.57%	436,224
Jul 28, 2026	2.82	2.91	2.77	2.89	2.89	2.48%	210,704
Jul 27, 2026	2.60	2.84	2.60	2.82	2.82	13.71%	638,510
Jul 24, 2026	2.50	2.53	2.46	2.48	2.48	0.81%	246,947
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%	143,258
Jul 21, 2026	2.52	2.58	2.48	2.51	2.51	-	141,704
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%	293,366
Jul 16, 2026	2.72	2.72	2.56	2.56	2.56	-2.29%	207,900
Jul 15, 2026	2.73	2.80	2.61	2.62	2.62	-3.68%	198,367
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%	211,505
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%	261,250
Jul 8, 2026	2.82	2.88	2.76	2.83	2.83	1.80%	586,829