Skip to main content
Baozun Inc. (BZUN)
NASDAQ: BZUN · Real-Time Price · USD
2.830
+0.030 (1.07%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Baozun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.772.882.772.832.831.07%311,667
Apr 27, 20262.722.852.722.802.800.36%280,555
Apr 24, 20262.792.842.732.792.790.36%208,592
Apr 23, 20262.912.942.762.782.78-4.79%391,559
Apr 22, 20262.962.992.832.922.92-2.01%501,343
Apr 21, 20263.193.252.962.982.98-4.79%611,550
Apr 20, 20263.083.253.013.133.13-0.32%697,525
Apr 17, 20263.093.183.043.143.145.02%649,659
Apr 16, 20262.713.062.682.992.9911.57%1,561,412
Apr 15, 20262.702.782.652.682.682.29%726,472
Apr 14, 20262.632.732.602.622.621.16%648,110
Apr 13, 20262.462.592.372.592.597.02%480,023
Apr 10, 20262.612.652.352.422.42-6.20%676,539
Apr 9, 20262.622.692.532.582.581.57%340,853
Apr 8, 20262.602.602.502.542.542.83%359,487
Apr 7, 20262.512.572.452.472.47-2.76%179,471
Apr 6, 20262.602.662.512.542.540.79%189,631
Apr 2, 20262.362.522.352.522.525.44%153,827
Apr 1, 20262.412.522.382.392.39-247,263
Mar 31, 20262.342.432.312.392.392.14%389,167
Mar 30, 20262.102.462.102.342.3411.69%594,951
Mar 27, 20262.152.242.072.102.10-3.90%426,150
Mar 26, 20262.472.482.072.182.18-12.10%1,217,113
Mar 25, 20262.242.582.222.482.4816.43%1,084,388
Mar 24, 20262.152.172.122.132.13-0.93%310,994
Mar 23, 20262.182.182.122.152.15-0.46%222,533
Mar 20, 20262.192.292.112.162.16-1.82%291,905
Mar 19, 20262.262.322.162.202.20-2.22%537,727
Mar 18, 20262.372.402.252.252.25-5.06%320,505
Mar 17, 20262.412.452.362.372.37-1.25%166,722
Mar 16, 20262.422.472.392.402.40-55,816
Mar 13, 20262.412.472.382.402.40-0.41%82,955
Mar 12, 20262.462.492.412.412.41-1.23%166,133
Mar 11, 20262.422.472.422.442.44-0.81%133,318
Mar 10, 20262.372.502.352.462.464.68%207,626
Mar 9, 20262.372.442.332.352.35-1.26%131,249
Mar 6, 20262.372.402.312.382.380.85%147,598
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%447,736
Mar 2, 20262.432.492.432.472.47-1.59%181,561
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