Baozun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	3.35	3.70	3.35	3.67	3.67	9.55%	846,915
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%	240,506
Oct 12, 2026	3.49	3.49	3.28	3.40	3.40	2.72%	392,532
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%	318,878
Oct 7, 2026	3.44	3.59	3.38	3.55	3.55	2.31%	503,542
Oct 6, 2026	3.30	3.58	3.30	3.47	3.47	5.47%	666,779
Oct 5, 2026	3.15	3.33	3.15	3.29	3.29	4.28%	283,352
Oct 2, 2026	3.07	3.18	2.97	3.16	3.16	2.77%	249,827
Oct 1, 2026	3.03	3.15	3.02	3.07	3.07	0.33%	183,750
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%	236,057
Sep 28, 2026	2.99	3.10	2.89	3.09	3.09	5.10%	326,257
Sep 25, 2026	2.93	2.99	2.90	2.94	2.94	-	167,711
Sep 24, 2026	3.01	3.20	2.91	2.94	2.94	-2.00%	554,883
Sep 23, 2026	2.99	3.02	2.95	3.00	3.00	0.33%	159,542
Sep 22, 2026	2.94	3.02	2.89	2.99	2.99	1.87%	184,243
Sep 21, 2026	2.87	2.96	2.81	2.94	2.94	2.98%	180,652
Sep 18, 2026	2.80	2.90	2.78	2.85	2.85	2.52%	216,472
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%	160,579
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