Baozun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	2.74	2.85	2.74	2.77	2.77	0.73%	200,931
Aug 14, 2025	2.77	2.83	2.73	2.75	2.75	-1.43%	120,786
Aug 13, 2025	2.79	2.82	2.76	2.79	2.79	2.95%	152,188
Aug 12, 2025	2.63	2.71	2.62	2.71	2.71	3.04%	93,427
Aug 11, 2025	2.62	2.67	2.60	2.63	2.63	-0.75%	79,117
Aug 8, 2025	2.67	2.67	2.61	2.65	2.65	-1.12%	59,786
Aug 7, 2025	2.71	2.71	2.65	2.68	2.68	-0.74%	72,609
Aug 6, 2025	2.73	2.77	2.66	2.70	2.70	-0.37%	115,416
Aug 5, 2025	2.69	2.73	2.68	2.71	2.71	1.50%	75,368
Aug 4, 2025	2.67	2.70	2.60	2.67	2.67	1.52%	161,399
Aug 1, 2025	2.70	2.71	2.58	2.63	2.63	-2.95%	241,499
Jul 31, 2025	2.81	2.85	2.70	2.71	2.71	-4.24%	338,558
Jul 30, 2025	2.80	3.04	2.76	2.83	2.83	1.07%	658,161
Jul 29, 2025	2.78	2.97	2.78	2.80	2.80	0.72%	249,199
Jul 28, 2025	2.79	2.82	2.75	2.78	2.78	-0.71%	142,625
Jul 25, 2025	2.80	2.85	2.75	2.80	2.80	-0.71%	169,584
Jul 24, 2025	2.98	3.00	2.79	2.82	2.82	-5.69%	574,264
Jul 23, 2025	2.97	3.05	2.96	2.99	2.99	0.67%	230,282
Jul 22, 2025	3.07	3.08	2.90	2.97	2.97	-3.26%	635,068
Jul 21, 2025	3.10	3.19	3.05	3.07	3.07	-0.65%	222,916
Jul 18, 2025	3.14	3.22	3.08	3.09	3.09	-0.32%	381,714
Jul 17, 2025	2.96	3.20	2.96	3.10	3.10	5.44%	728,125
Jul 16, 2025	2.75	2.98	2.75	2.94	2.94	8.89%	836,861
Jul 15, 2025	2.78	2.79	2.66	2.70	2.70	4.25%	435,181
Jul 14, 2025	2.64	2.65	2.55	2.59	2.59	-0.77%	189,083
Jul 11, 2025	2.60	2.63	2.58	2.61	2.61	-	102,536
Jul 10, 2025	2.62	2.65	2.60	2.61	2.61	-0.38%	144,435
Jul 9, 2025	2.62	2.69	2.61	2.62	2.62	0.77%	146,314
Jul 8, 2025	2.60	2.74	2.58	2.60	2.60	1.56%	303,943
Jul 7, 2025	2.66	2.67	2.56	2.56	2.56	-1.92%	155,159
Jul 3, 2025	2.61	2.67	2.58	2.61	2.61	0.38%	87,716
Jul 2, 2025	2.61	2.70	2.57	2.60	2.60	-1.14%	223,833
Jul 1, 2025	2.50	2.68	2.50	2.63	2.63	5.20%	179,669
Jun 30, 2025	2.52	2.59	2.50	2.50	2.50	-0.40%	428,044
Jun 27, 2025	2.56	2.60	2.50	2.51	2.51	-2.52%	221,015
Jun 26, 2025	2.60	2.71	2.53	2.58	2.58	-0.96%	207,293
Jun 25, 2025	2.63	2.72	2.56	2.60	2.60	-0.76%	278,383
Jun 24, 2025	2.60	2.66	2.56	2.62	2.62	3.15%	384,824
Jun 23, 2025	2.57	2.67	2.48	2.54	2.54	-1.17%	409,310
Jun 20, 2025	2.70	2.75	2.57	2.57	2.57	-5.86%	413,446
Jun 18, 2025	2.78	2.88	2.72	2.73	2.73	-3.53%	406,897
Jun 17, 2025	2.96	3.02	2.82	2.83	2.83	-6.29%	431,583
Jun 16, 2025	2.87	3.13	2.87	3.02	3.02	6.71%	426,288
Jun 13, 2025	2.80	2.87	2.78	2.83	2.83	-1.39%	108,344
Jun 12, 2025	2.82	2.93	2.82	2.87	2.87	1.77%	208,216
Jun 11, 2025	2.80	2.94	2.80	2.82	2.82	1.81%	218,724
Jun 10, 2025	2.83	2.83	2.76	2.77	2.77	-1.07%	124,971
Jun 9, 2025	2.72	2.85	2.72	2.80	2.80	1.08%	118,400
Jun 6, 2025	2.75	2.88	2.73	2.77	2.77	0.73%	75,806
Jun 5, 2025	2.83	2.85	2.72	2.75	2.75	-2.83%	299,122