Baozun Inc. (HKG:9991)
Hong Kong
· Delayed Price · Currency is HKD 7.20
-0.12 (-1.64%)
Apr 29, 2026, 3:48 PM HKT
Baozun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.23 | 7.34 | 7.19 | 7.20 | 7.20 | -1.64% | 1,300 |
| Apr 28, 2026 | 7.15 | 7.33 | 7.15 | 7.32 | 7.32 | 2.38% | 6,500 |
| Apr 27, 2026 | 7.22 | 7.33 | 7.04 | 7.15 | 7.15 | -0.97% | 22,400 |
| Apr 24, 2026 | 7.25 | 7.50 | 6.91 | 7.22 | 7.22 | -4.50% | 36,300 |
| Apr 23, 2026 | 7.54 | 7.56 | 7.33 | 7.56 | 7.56 | -4.30% | 36,700 |
| Apr 22, 2026 | 7.49 | 7.97 | 7.00 | 7.90 | 7.90 | -1.13% | 96,600 |
| Apr 21, 2026 | 7.95 | 7.99 | 7.12 | 7.99 | 7.99 | 1.40% | 52,700 |
| Apr 20, 2026 | 7.78 | 8.20 | 7.78 | 7.88 | 7.88 | -0.13% | 40,000 |
| Apr 17, 2026 | 7.28 | 7.89 | 7.28 | 7.89 | 7.89 | 11.76% | 248,300 |
| Apr 16, 2026 | 7.23 | 7.23 | 7.02 | 7.06 | 7.06 | 4.75% | 14,500 |
| Apr 15, 2026 | 6.65 | 6.75 | 6.58 | 6.74 | 6.74 | 1.35% | 5,700 |
| Apr 14, 2026 | 6.98 | 6.98 | 6.61 | 6.65 | 6.65 | 1.99% | 9,000 |
| Apr 13, 2026 | 6.85 | 6.85 | 6.50 | 6.52 | 6.52 | -5.92% | 5,300 |
| Apr 10, 2026 | 6.66 | 6.99 | 6.66 | 6.93 | 6.93 | 4.05% | 9,800 |
| Apr 9, 2026 | 6.82 | 6.82 | 6.50 | 6.66 | 6.66 | 0.15% | 3,300 |
| Apr 8, 2026 | 6.36 | 6.99 | 6.36 | 6.65 | 6.65 | 7.09% | 27,500 |
| Apr 2, 2026 | 6.21 | 6.36 | 6.21 | 6.21 | 6.21 | - | 50,600 |
| Apr 1, 2026 | 6.29 | 6.32 | 6.07 | 6.21 | 6.21 | 3.67% | 16,600 |
| Mar 31, 2026 | 6.00 | 6.40 | 5.98 | 5.99 | 5.99 | 2.74% | 17,200 |
| Mar 30, 2026 | 5.81 | 5.87 | 5.62 | 5.83 | 5.83 | -9.47% | 41,400 |
| Mar 27, 2026 | 6.16 | 6.49 | 5.76 | 6.44 | 6.44 | -3.01% | 49,500 |
| Mar 26, 2026 | 6.20 | 6.64 | 6.20 | 6.64 | 6.64 | 16.70% | 53,400 |
| Mar 25, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | - |
| Mar 24, 2026 | 5.64 | 5.70 | 5.64 | 5.69 | 5.69 | 0.53% | 5,600 |
| Mar 23, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.18% | 200 |
| Mar 20, 2026 | 5.98 | 5.99 | 5.63 | 5.67 | 5.67 | -5.50% | 6,700 |
| Mar 19, 2026 | 6.09 | 6.16 | 6.00 | 6.00 | 6.00 | -6.69% | 15,500 |
| Mar 18, 2026 | 6.41 | 6.58 | 6.41 | 6.43 | 6.43 | 1.26% | 800 |
| Mar 17, 2026 | 6.35 | 6.35 | 6.30 | 6.35 | 6.35 | -3.05% | 1,700 |
| Mar 16, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.61% | - |
| Mar 13, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.92% | 1,500 |
| Mar 12, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.91% | 1,500 |
| Mar 11, 2026 | 6.46 | 6.49 | 6.46 | 6.59 | 6.59 | 4.44% | 1,400 |
| Mar 10, 2026 | 6.20 | 6.31 | 6.20 | 6.31 | 6.31 | 1.77% | 1,700 |
| 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 |