Baozun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2025	2.85	2.87	2.80	2.83	2.83	0.35%	184,027
Jun 3, 2025	2.89	2.90	2.82	2.82	2.82	-1.74%	109,392
Jun 2, 2025	2.85	2.94	2.80	2.87	2.87	0.70%	182,542
May 30, 2025	2.92	2.94	2.81	2.85	2.85	-4.68%	308,094
May 29, 2025	2.97	3.06	2.93	2.99	2.99	1.36%	158,152
May 28, 2025	2.97	2.99	2.90	2.95	2.95	-1.67%	146,131
May 27, 2025	3.05	3.11	2.95	3.00	3.00	-1.64%	327,365
May 23, 2025	2.97	3.12	2.96	3.05	3.05	1.67%	136,434
May 22, 2025	3.04	3.14	2.97	3.00	3.00	-2.60%	316,233
May 21, 2025	3.26	3.30	2.94	3.08	3.08	-4.35%	458,674
May 20, 2025	3.36	3.36	3.21	3.22	3.22	-3.01%	162,144
May 19, 2025	3.21	3.33	3.17	3.32	3.32	2.79%	98,474
May 16, 2025	3.30	3.38	3.21	3.23	3.23	-1.52%	116,390
May 15, 2025	3.35	3.38	3.24	3.28	3.28	-3.53%	190,397
May 14, 2025	3.51	3.54	3.37	3.40	3.40	-2.58%	171,008
May 13, 2025	3.71	3.76	3.49	3.49	3.49	-10.28%	375,425
May 12, 2025	3.80	4.02	3.76	3.89	3.89	5.14%	1,321,105
May 9, 2025	3.63	3.83	3.58	3.70	3.70	3.35%	1,002,128
May 8, 2025	3.37	3.63	3.28	3.58	3.58	9.15%	1,058,543
May 7, 2025	3.01	3.34	3.00	3.28	3.28	6.84%	687,139
May 6, 2025	2.85	3.08	2.79	3.07	3.07	7.72%	672,483
May 5, 2025	2.74	2.96	2.68	2.85	2.85	0.35%	444,754
May 2, 2025	2.70	2.84	2.62	2.84	2.84	7.58%	426,808
May 1, 2025	2.64	2.66	2.57	2.64	2.64	1.15%	156,986
Apr 30, 2025	2.47	2.63	2.45	2.61	2.61	2.35%	391,994
Apr 29, 2025	2.39	2.56	2.38	2.55	2.55	7.14%	330,876
Apr 28, 2025	2.37	2.45	2.34	2.38	2.38	-	140,343
Apr 25, 2025	2.41	2.45	2.35	2.38	2.38	-1.65%	169,099
Apr 24, 2025	2.37	2.42	2.36	2.42	2.42	2.54%	141,027
Apr 23, 2025	2.33	2.43	2.33	2.36	2.36	3.51%	203,231
Apr 22, 2025	2.28	2.38	2.24	2.28	2.28	3.64%	252,116
Apr 21, 2025	2.25	2.29	2.15	2.20	2.20	-1.57%	238,766
Apr 17, 2025	2.26	2.29	2.14	2.24	2.24	-0.22%	654,720
Apr 16, 2025	2.22	2.28	2.16	2.24	2.24	-3.45%	517,401