Baozun Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	2.820	2.895	2.771	2.890	2.890	8,693
2026-07-27	2.600	2.835	2.570	2.800	2.800	27,146
2026-07-24	2.580	2.580	2.475	2.485	2.485	9,311
2026-07-23	2.440	2.465	2.430	2.459	2.459	8,370
2026-07-22	2.570	2.570	2.480	2.500	2.500	3,761
2026-07-21	2.555	2.555	2.485	2.485	2.485	10,302
2026-07-20	2.500	2.579	2.460	2.515	2.515	8,582
2026-07-17	2.560	2.565	2.510	2.540	2.540	1,826
2026-07-16	2.720	2.720	2.580	2.580	2.580	12,161
2026-07-15	2.790	2.790	2.710	2.710	2.710	7,444
2026-07-14	2.750	2.890	2.750	2.760	2.760	10,743
2026-07-13	2.810	2.830	2.782	2.800	2.800	5,722
2026-07-10	2.860	2.915	2.810	2.869	2.869	2,329
2026-07-09	2.860	2.861	2.800	2.861	2.861	903
2026-07-08	2.750	2.850	2.750	2.840	2.840	3,911
2026-07-07	2.776	2.802	2.760	2.780	2.780	10,677
2026-07-06	2.799	2.799	2.799	2.799	2.799	8,934
2026-07-03	2.799	2.799	2.799	2.799	2.799	0
2026-07-02	2.870	2.980	2.790	2.799	2.799	14,808
2026-07-01	2.840	2.970	2.800	2.881	2.881	10,463
2026-06-30	2.830	2.850	2.800	2.810	2.810	2,699
2026-06-29	2.725	2.860	2.722	2.840	2.840	13,974
2026-06-26	2.760	2.890	2.760	2.820	2.820	2,900
2026-06-25	2.890	2.890	2.735	2.760	2.760	27,678
2026-06-24	2.770	2.970	2.700	2.852	2.852	24,482
2026-06-23	2.740	2.780	2.560	2.765	2.765	11,664
2026-06-22	2.880	2.880	2.730	2.730	2.730	9,877
2026-06-19	2.785	2.785	2.785	2.785	2.785	0
2026-06-18	2.880	2.880	2.740	2.785	2.785	8,290
2026-06-17	2.750	2.870	2.730	2.760	2.760	15,354
2026-06-16	2.800	2.800	2.710	2.750	2.750	4,966
2026-06-15	2.820	2.820	2.770	2.790	2.790	7,090
2026-06-12	2.710	2.735	2.705	2.730	2.730	2,196
2026-06-11	2.650	2.700	2.610	2.700	2.700	16,641
2026-06-10	2.650	2.650	2.600	2.640	2.640	6,720
2026-06-09	2.850	2.850	2.610	2.621	2.621	18,026
2026-06-08	2.660	2.789	2.660	2.690	2.690	16,599
2026-06-05	2.810	2.810	2.620	2.700	2.700	21,291
2026-06-04	2.620	2.690	2.600	2.670	2.670	9,946
2026-06-03	2.680	2.700	2.600	2.681	2.681	26,300
2026-06-02	2.700	2.743	2.591	2.698	2.698	19,730
2026-06-01	2.700	2.735	2.590	2.735	2.735	20,443
2026-05-29	2.601	2.610	2.520	2.605	2.605	18,907
2026-05-28	2.520	2.590	2.520	2.550	2.550	13,938
2026-05-27	2.600	2.600	2.515	2.530	2.530	20,347
2026-05-26	2.550	2.605	2.490	2.580	2.580	18,515
2026-05-22	2.410	2.550	2.410	2.530	2.530	33,669
2026-05-21	2.600	2.600	2.505	2.565	2.565	9,400
2026-05-20	2.760	2.940	2.520	2.591	2.591	24,321
2026-05-19	2.500	2.550	2.493	2.539	2.539	5,087
2026-05-18	2.500	2.580	2.470	2.490	2.490	14,155
2026-05-15	2.660	2.670	2.475	2.490	2.490	34,884
2026-05-14	2.750	2.760	2.670	2.680	2.680	909
2026-05-13	2.688	2.780	2.660	2.677	2.677	6,907
2026-05-12	2.680	2.720	2.660	2.690	2.690	4,425
2026-05-11	2.790	2.860	2.690	2.739	2.739	918
2026-05-08	2.800	2.800	2.710	2.745	2.745	3,169
2026-05-07	2.785	2.840	2.770	2.795	2.795	2,066
2026-05-06	2.650	2.850	2.650	2.780	2.780	8,291
2026-05-05	2.750	2.790	2.730	2.750	2.750	10,404

← NewerPage 2 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.