Skip to main content
Baozun Inc. (BZUN)
NASDAQ: BZUN · Real-Time Price · USD
2.770
+0.010 (0.36%)
At close: Jun 26, 2026, 4:00 PM EDT
2.710
-0.060 (-2.17%)
After-hours: Jun 26, 2026, 7:03 PM EDT

Baozun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.762.892.762.772.770.36%163,951
Jun 25, 20262.892.922.742.762.76-4.17%302,763
Jun 24, 20262.742.982.742.882.883.97%850,395
Jun 23, 20262.622.802.572.772.771.84%311,360
Jun 22, 20262.792.832.722.722.72-2.51%241,177
Jun 18, 20262.762.812.732.792.791.82%161,860
Jun 17, 20262.782.862.732.742.740.37%304,902
Jun 16, 20262.722.762.702.732.73-0.73%155,203
Jun 15, 20262.802.872.742.752.75-305,189
Jun 12, 20262.732.782.702.752.751.85%290,951
Jun 11, 20262.652.712.602.702.704.25%340,800
Jun 10, 20262.632.662.592.592.59-1.89%199,639
Jun 9, 20262.732.732.612.642.64-1.49%223,110
Jun 8, 20262.712.792.672.682.681.13%289,520
Jun 5, 20262.682.732.622.652.65-0.75%346,304
Jun 4, 20262.642.702.602.672.671.14%142,875
Jun 3, 20262.662.692.602.642.64-1.49%319,711
Jun 2, 20262.732.752.592.682.68-1.11%230,676
Jun 1, 20262.652.772.612.712.714.63%249,449
May 29, 20262.542.612.522.592.591.17%254,553
May 28, 20262.572.592.522.562.561.19%283,960
May 27, 20262.602.602.512.532.53-2.32%225,077
May 26, 20262.502.612.492.592.593.60%310,466
May 22, 20262.462.552.442.502.50-2.72%366,089
May 21, 20262.582.612.502.572.571.18%264,840
May 20, 20262.792.802.502.542.54-0.78%628,878
May 19, 20262.502.572.492.562.562.40%201,682
May 18, 20262.502.562.472.502.501.63%187,657
May 15, 20262.662.672.452.462.46-8.89%596,793
May 14, 20262.752.752.662.702.70-2.17%214,141
May 13, 20262.682.782.672.762.762.99%575,488
May 12, 20262.682.722.662.682.68-0.74%194,504
May 11, 20262.752.772.692.702.70-1.82%257,286
May 8, 20262.782.782.702.752.75-0.36%236,114
May 7, 20262.802.822.742.762.76-0.36%168,380
May 6, 20262.762.862.752.772.771.09%272,660
May 5, 20262.752.802.732.742.74-0.36%155,550
May 4, 20262.742.812.722.752.750.36%248,793
May 1, 20262.692.762.682.742.740.74%172,852
Apr 30, 20262.792.812.692.722.72-1.45%213,430
Apr 29, 20262.832.872.732.762.76-2.47%164,188
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