Skip to main content
Baozun Inc. (BZUN)
NASDAQ: BZUN · Real-Time Price · USD
2.350
-0.030 (-1.26%)
At close: Mar 9, 2026, 4:00 PM EDT
2.350
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:35 PM EDT

Baozun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.372.442.332.352.35-1.26%129,483
Mar 6, 20262.372.402.312.382.380.85%147,595
Mar 5, 20262.392.422.312.362.36-1.67%367,294
Mar 4, 20262.432.512.392.402.40-0.83%195,644
Mar 3, 20262.402.462.372.422.42-2.02%447,735
Mar 2, 20262.432.492.432.472.47-1.59%181,543
Feb 27, 20262.562.582.502.512.51-2.71%284,658
Feb 26, 20262.612.632.542.582.58-1.53%332,807
Feb 25, 20262.712.822.552.622.62-2.60%338,416
Feb 24, 20262.662.722.662.692.690.37%64,698
Feb 23, 20262.762.842.662.682.68-2.90%115,333
Feb 20, 20262.682.812.682.762.761.47%262,529
Feb 19, 20262.702.732.652.722.720.37%92,630
Feb 18, 20262.632.752.622.712.713.44%110,925
Feb 17, 20262.672.742.622.622.62-2.24%197,867
Feb 13, 20262.622.732.622.682.681.90%109,668
Feb 12, 20262.692.692.612.632.63-2.59%246,483
Feb 11, 20262.722.782.642.702.70-0.74%764,386
Feb 10, 20262.672.772.662.722.721.49%211,314
Feb 9, 20262.672.712.642.682.68-103,152
Feb 6, 20262.582.682.552.682.685.10%302,120
Feb 5, 20262.622.722.552.552.55-3.04%345,358
Feb 4, 20262.612.662.582.632.63-266,439
Feb 3, 20262.632.692.572.632.63-0.38%217,736
Feb 2, 20262.692.792.632.642.64-1.49%142,525
Jan 30, 20262.762.812.672.682.68-2.90%370,892
Jan 29, 20262.852.922.732.762.76-4.17%406,755
Jan 28, 20262.882.992.842.882.881.77%271,345
Jan 27, 20262.772.852.772.832.832.17%216,413
Jan 26, 20262.792.812.742.772.77-1.07%149,787
Jan 23, 20262.802.852.792.802.80-1.75%166,452
Jan 22, 20262.862.952.852.852.850.71%140,823
Jan 21, 20262.782.862.732.832.832.17%290,075
Jan 20, 20262.752.842.732.772.77-0.72%310,495
Jan 16, 20262.882.942.782.792.79-4.78%401,361
Jan 15, 20262.972.972.872.932.93-2.01%281,322
Jan 14, 20263.023.062.962.992.99-1.97%185,078
Jan 13, 20263.063.152.993.053.05-380,487
Jan 12, 20262.883.222.863.053.056.64%628,753
Jan 9, 20262.912.982.822.862.86-2.39%188,073
Jan 8, 20262.802.962.802.932.934.27%234,627
Jan 7, 20262.742.862.702.812.811.08%220,308
Jan 6, 20262.882.882.742.782.78-2.80%291,492
Jan 5, 20262.882.892.752.862.861.78%512,201
Jan 2, 20262.752.882.732.812.815.64%256,213
Dec 31, 20252.612.722.612.662.661.92%260,105
Dec 30, 20252.722.732.602.612.61-3.69%252,724
Dec 29, 20252.682.712.672.712.710.37%130,283
Dec 26, 20252.722.732.692.702.70-0.74%144,353
Dec 24, 20252.722.772.692.722.72-43,763
Dec 23, 20252.722.762.702.722.72-1.09%124,780
Dec 22, 20252.762.762.702.752.750.73%126,078
Dec 19, 20252.692.772.692.732.731.49%197,265
Dec 18, 20252.682.712.672.692.691.13%104,694
Dec 17, 20252.722.762.652.662.66-0.75%158,190
Dec 16, 20252.662.712.642.682.68-0.74%152,608
Dec 15, 20252.752.802.582.702.70-2.17%308,294
Dec 12, 20252.802.872.752.762.76-1.08%131,204
Dec 11, 20252.812.812.762.792.79-1.41%163,292
Dec 10, 20252.942.952.802.832.83-2.41%159,320
Dec 9, 20252.953.012.802.902.90-2.36%333,517
Dec 8, 20253.033.052.942.972.97-2.62%79,223
Dec 5, 20252.963.062.953.053.054.10%183,456
Dec 4, 20252.883.002.882.932.932.81%177,056
Dec 3, 20252.762.852.732.852.852.15%226,514
Dec 2, 20252.882.892.742.792.79-3.46%235,944
Dec 1, 20252.882.952.832.892.891.05%235,856
Nov 28, 20252.792.872.792.862.863.25%121,406
Nov 26, 20252.802.842.742.772.770.73%170,400
Nov 25, 20252.923.042.662.752.75-5.82%465,577
Nov 24, 20252.892.982.862.922.922.82%246,690
Nov 21, 20252.812.892.772.842.841.07%151,119
Nov 20, 20252.842.912.812.812.81-1.06%251,789
Nov 19, 20252.962.972.792.842.84-4.05%159,427
Nov 18, 20252.902.992.882.962.961.72%225,803
Nov 17, 20252.942.992.902.912.91-2.02%163,442
Nov 14, 20252.943.012.922.972.970.68%149,690
Nov 13, 20253.093.092.912.952.95-4.84%290,855
Nov 12, 20253.193.193.093.103.10-2.52%84,630
Nov 11, 20253.183.213.133.183.180.63%81,229
Nov 10, 20253.293.333.133.163.16-2.47%120,187
Nov 7, 20253.153.243.103.243.241.25%180,910
Nov 6, 20253.263.303.193.203.20-0.62%148,163
Nov 5, 20253.283.283.183.223.22-0.92%67,055
Nov 4, 20253.253.313.223.253.25-2.11%116,258
Nov 3, 20253.283.403.273.323.321.22%224,945
Oct 31, 20253.343.453.253.283.28-2.09%195,939
Oct 30, 20253.363.453.313.353.35-1.76%139,588
Oct 29, 20253.523.613.343.413.41-2.85%244,605
Oct 28, 20253.703.813.493.513.51-4.10%273,768
Oct 27, 20253.683.823.633.663.661.67%309,339
Oct 24, 20253.683.693.583.603.602.27%131,896
Oct 23, 20253.503.583.463.523.522.33%103,825
Oct 22, 20253.433.483.393.443.44-1.43%97,968
Oct 21, 20253.613.613.473.493.49-4.64%115,112
Oct 20, 20253.303.683.303.663.6611.25%400,394
Oct 17, 20253.283.343.213.293.29-0.90%202,037
Oct 16, 20253.503.623.313.323.32-3.49%201,376
Oct 15, 20253.523.603.433.443.44-0.86%262,609
Oct 14, 20253.463.513.383.473.47-1.98%389,198