Baozun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	2.76	2.83	2.72	2.82	2.82	3.11%	207,230
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%	124,899
Aug 14, 2026	2.89	2.89	2.83	2.83	2.83	-2.08%	122,492
Aug 13, 2026	2.80	2.90	2.78	2.89	2.89	2.48%	148,845
Aug 12, 2026	2.86	2.90	2.82	2.82	2.82	-3.09%	181,967
Aug 11, 2026	2.90	2.93	2.85	2.91	2.91	-0.68%	69,805
Aug 10, 2026	2.96	3.03	2.89	2.93	2.93	-1.01%	126,112
Aug 7, 2026	2.94	2.99	2.88	2.96	2.96	2.07%	367,592
Aug 6, 2026	2.93	2.97	2.89	2.90	2.90	-2.03%	116,222
Aug 5, 2026	3.05	3.05	2.92	2.96	2.96	-1.99%	171,813
Aug 4, 2026	3.01	3.07	2.97	3.02	3.02	0.33%	199,008
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%	162,032
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
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