Baozun Inc. (HKG:9991)
Hong Kong
· Delayed Price · Currency is HKD 6.31
+0.11 (1.77%)
Mar 10, 2026, 11:51 AM HKT
Baozun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.17 | 6.21 | 6.17 | 6.20 | 6.20 | -3.28% | 8,900 |
| Mar 6, 2026 | 6.38 | 6.41 | 6.38 | 6.41 | 6.41 | 1.26% | 5,700 |
| Mar 5, 2026 | 6.09 | 6.38 | 6.09 | 6.33 | 6.33 | -0.78% | 1,100 |
| Mar 4, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.93% | - |
| Mar 3, 2026 | 6.55 | 6.57 | 6.44 | 6.44 | 6.44 | -2.13% | 39,500 |
| Mar 2, 2026 | 6.78 | 6.78 | 6.42 | 6.58 | 6.58 | -7.06% | 33,884 |
| Feb 27, 2026 | 7.10 | 7.10 | 7.10 | 7.08 | 7.08 | -5.47% | 100 |
| Feb 26, 2026 | 6.90 | 7.50 | 6.63 | 7.49 | 7.49 | 7.31% | 20,500 |
| Feb 25, 2026 | 6.93 | 6.93 | 6.93 | 6.98 | 6.98 | 1.16% | 6,100 |
| Feb 24, 2026 | 6.79 | 6.90 | 6.79 | 6.90 | 6.90 | -6.12% | 2,300 |
| Feb 23, 2026 | 7.00 | 7.35 | 7.00 | 7.35 | 7.35 | 5.00% | 36,700 |
| Feb 20, 2026 | 6.88 | 7.00 | 6.86 | 7.00 | 7.00 | - | 9,100 |
| Feb 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Feb 13, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.67% | 100 |
| Feb 12, 2026 | 7.09 | 7.17 | 7.09 | 7.17 | 7.17 | 1.13% | 2,300 |
| Feb 11, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - | - |
| Feb 10, 2026 | 7.11 | 7.16 | 6.86 | 7.09 | 7.09 | -0.84% | 4,100 |
| Feb 9, 2026 | 6.90 | 7.15 | 6.89 | 7.15 | 7.15 | 3.77% | 11,400 |
| Feb 6, 2026 | 7.01 | 7.01 | 6.85 | 6.89 | 6.89 | -2.41% | 28,800 |
| Feb 5, 2026 | 6.85 | 7.25 | 6.79 | 7.06 | 7.06 | 3.67% | 15,600 |
| Feb 4, 2026 | 6.99 | 6.99 | 6.79 | 6.81 | 6.81 | -2.85% | 7,800 |
| Feb 3, 2026 | 7.09 | 7.09 | 6.86 | 7.01 | 7.01 | -1.96% | 400 |
| Feb 2, 2026 | 7.15 | 7.15 | 6.90 | 7.15 | 7.15 | -0.69% | 20,200 |
| Jan 30, 2026 | 6.99 | 7.50 | 6.99 | 7.20 | 7.20 | 0.70% | 17,300 |
| Jan 29, 2026 | 7.03 | 7.54 | 7.03 | 7.15 | 7.15 | -6.41% | 24,200 |
| Jan 28, 2026 | 7.50 | 7.64 | 7.49 | 7.64 | 7.64 | 2.00% | 1,500 |
| Jan 27, 2026 | 7.40 | 7.49 | 7.40 | 7.49 | 7.49 | 1.22% | 1,500 |
| Jan 26, 2026 | 7.35 | 7.46 | 7.34 | 7.40 | 7.40 | -1.33% | 1,300 |
| Jan 23, 2026 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 1.08% | 3,700 |
| Jan 22, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | - |
| Jan 21, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 1.64% | 800 |
| Jan 20, 2026 | 7.21 | 7.30 | 7.20 | 7.30 | 7.30 | -5.81% | 9,300 |
| Jan 19, 2026 | 7.43 | 7.75 | 7.43 | 7.75 | 7.75 | 1.04% | 800 |
| Jan 16, 2026 | 7.84 | 7.84 | 7.50 | 7.67 | 7.67 | -2.91% | 800 |
| Jan 15, 2026 | 7.95 | 7.95 | 7.43 | 7.90 | 7.90 | 0.13% | 8,000 |
| Jan 14, 2026 | 8.20 | 8.20 | 7.71 | 7.89 | 7.89 | -0.38% | 13,700 |
| Jan 13, 2026 | 7.64 | 7.97 | 7.64 | 7.92 | 7.92 | 4.62% | 55,600 |
| Jan 12, 2026 | 7.67 | 7.67 | 7.40 | 7.57 | 7.57 | -1.69% | 22,000 |
| Jan 9, 2026 | 7.46 | 7.70 | 7.46 | 7.70 | 7.70 | 5.48% | 2,300 |
| Jan 8, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jan 7, 2026 | 7.42 | 7.44 | 7.30 | 7.30 | 7.30 | -2.01% | 15,600 |
| Jan 6, 2026 | 7.17 | 7.55 | 7.17 | 7.45 | 7.45 | 3.76% | 22,650 |
| Jan 5, 2026 | 7.20 | 7.20 | 7.18 | 7.18 | 7.18 | -0.83% | 700 |
| Jan 2, 2026 | 6.80 | 7.25 | 6.80 | 7.24 | 7.24 | 6.47% | 3,500 |
| Dec 31, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Dec 30, 2025 | 6.83 | 6.90 | 6.79 | 6.80 | 6.80 | 0.44% | 24,729 |
| Dec 29, 2025 | 6.97 | 7.01 | 6.76 | 6.77 | 6.77 | -3.01% | 9,100 |
| Dec 24, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.72% | - |
| Dec 23, 2025 | 7.01 | 7.01 | 6.93 | 6.93 | 6.93 | -1.28% | 10,400 |
| Dec 22, 2025 | 7.18 | 7.18 | 7.02 | 7.02 | 7.02 | -2.23% | 4,000 |
| Dec 19, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | - |
| Dec 18, 2025 | 7.13 | 7.24 | 7.00 | 7.18 | 7.18 | 2.28% | 9,600 |
| Dec 17, 2025 | 6.99 | 7.01 | 6.99 | 7.02 | 7.02 | -0.99% | 26,800 |
| Dec 16, 2025 | 7.20 | 7.20 | 7.00 | 7.09 | 7.09 | -2.88% | 16,000 |
| Dec 15, 2025 | 7.50 | 7.51 | 7.27 | 7.30 | 7.30 | -2.67% | 22,300 |
| Dec 12, 2025 | 7.21 | 7.50 | 7.01 | 7.50 | 7.50 | 0.67% | 18,600 |
| Dec 11, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.27% | 100 |
| Dec 10, 2025 | 7.40 | 7.47 | 7.40 | 7.47 | 7.47 | -1.97% | 7,400 |
| Dec 9, 2025 | 7.70 | 8.05 | 7.60 | 7.62 | 7.62 | -1.93% | 5,500 |
| Dec 8, 2025 | 7.64 | 7.77 | 7.60 | 7.77 | 7.77 | 3.88% | 15,200 |
| Dec 5, 2025 | 7.44 | 7.86 | 7.38 | 7.48 | 7.48 | 0.27% | 21,700 |
| Dec 4, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 1.36% | 2,300 |
| Dec 3, 2025 | 7.29 | 7.38 | 7.16 | 7.36 | 7.36 | 0.96% | 5,800 |
| Dec 2, 2025 | 7.27 | 7.56 | 7.27 | 7.29 | 7.29 | 0.28% | 8,800 |
| Dec 1, 2025 | 7.22 | 7.28 | 7.22 | 7.27 | 7.27 | -0.41% | 3,900 |
| Nov 28, 2025 | 7.20 | 7.40 | 7.04 | 7.30 | 7.30 | -0.95% | 17,800 |
| Nov 27, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - | 100 |
| Nov 26, 2025 | 7.51 | 7.51 | 7.36 | 7.37 | 7.37 | -4.90% | 28,100 |
| Nov 25, 2025 | 7.43 | 7.79 | 7.43 | 7.75 | 7.75 | 5.16% | 34,000 |
| Nov 24, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -1.07% | 1,700 |
| Nov 21, 2025 | 7.50 | 7.50 | 7.10 | 7.45 | 7.45 | -2.23% | 26,900 |
| Nov 20, 2025 | 7.67 | 7.70 | 7.53 | 7.62 | 7.62 | 0.26% | 9,000 |
| Nov 19, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.20% | - |
| Nov 18, 2025 | 7.58 | 7.59 | 7.51 | 7.51 | 7.51 | -3.96% | 14,800 |
| Nov 17, 2025 | 7.69 | 7.82 | 7.68 | 7.82 | 7.82 | -3.58% | 18,700 |
| Nov 14, 2025 | 7.72 | 8.12 | 7.72 | 8.11 | 8.11 | 0.75% | 28,800 |
| Nov 13, 2025 | 8.10 | 8.17 | 8.05 | 8.05 | 8.05 | -0.86% | 20,700 |
| Nov 12, 2025 | 8.09 | 8.23 | 8.09 | 8.12 | 8.12 | 0.62% | 8,600 |
| Nov 11, 2025 | 8.02 | 8.03 | 8.02 | 8.07 | 8.07 | -3.24% | 200 |
| Nov 10, 2025 | 8.19 | 8.69 | 8.17 | 8.34 | 8.34 | 1.71% | 6,600 |
| Nov 7, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Nov 6, 2025 | 8.19 | 8.19 | 8.18 | 8.20 | 8.20 | -2.38% | 1,200 |
| Nov 5, 2025 | 8.03 | 8.40 | 8.03 | 8.40 | 8.40 | 1.08% | 11,900 |
| Nov 4, 2025 | 8.50 | 8.50 | 8.29 | 8.31 | 8.31 | -1.07% | 12,600 |
| Nov 3, 2025 | 8.55 | 8.56 | 8.40 | 8.40 | 8.40 | -5.41% | 25,100 |
| Oct 31, 2025 | 8.76 | 8.88 | 8.70 | 8.88 | 8.88 | -0.89% | 23,200 |
| Oct 30, 2025 | 9.08 | 9.08 | 8.94 | 8.96 | 8.96 | -2.71% | 12,700 |
| Oct 28, 2025 | 9.21 | 9.34 | 9.21 | 9.21 | 9.21 | -1.39% | 3,200 |
| Oct 27, 2025 | 9.02 | 9.40 | 9.02 | 9.34 | 9.34 | 3.09% | 15,500 |
| Oct 24, 2025 | 8.91 | 9.07 | 8.86 | 9.06 | 9.06 | 0.78% | 11,600 |
| Oct 23, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -1.10% | - |
| Oct 22, 2025 | 9.08 | 9.09 | 9.01 | 9.09 | 9.09 | -0.98% | 1,500 |
| Oct 21, 2025 | 9.16 | 9.36 | 9.10 | 9.18 | 9.18 | 5.52% | 25,700 |
| Oct 20, 2025 | 8.54 | 8.70 | 8.41 | 8.70 | 8.70 | 3.45% | 40,700 |
| Oct 17, 2025 | 8.68 | 8.75 | 8.41 | 8.41 | 8.41 | -6.56% | 49,300 |
| Oct 16, 2025 | 8.98 | 9.00 | 8.88 | 9.00 | 9.00 | -1.10% | 5,100 |
| Oct 15, 2025 | 9.07 | 9.11 | 9.07 | 9.10 | 9.10 | -0.76% | 18,300 |
| Oct 14, 2025 | 9.25 | 9.37 | 9.01 | 9.17 | 9.17 | -2.76% | 33,300 |
| Oct 13, 2025 | 9.39 | 9.44 | 9.25 | 9.43 | 9.43 | -2.78% | 12,570 |
| Oct 10, 2025 | 9.77 | 9.81 | 9.60 | 9.70 | 9.70 | -2.02% | 26,500 |