Baozun Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.790	2.801	2.749	2.749	2.749	5,783
2026-05-01	2.730	2.739	2.681	2.730	2.730	7,133
2026-04-30	2.710	2.833	2.698	2.700	2.700	5,459
2026-04-29	2.870	2.870	2.720	2.765	2.765	16,263
2026-04-28	2.845	2.850	2.770	2.850	2.850	1,047
2026-04-27	2.730	2.820	2.720	2.790	2.790	18,253
2026-04-24	2.790	2.840	2.749	2.765	2.765	935
2026-04-23	2.940	2.960	2.795	2.800	2.800	3,226
2026-04-22	2.850	3.000	2.835	2.889	2.889	6,764
2026-04-21	3.220	3.280	3.035	3.055	3.055	34,790
2026-04-20	3.000	3.250	2.900	3.200	3.200	31,381
2026-04-17	3.070	3.159	3.049	3.130	3.130	44,664
2026-04-16	2.710	3.060	2.680	2.970	2.970	68,038
2026-04-15	2.720	2.760	2.665	2.680	2.680	18,798
2026-04-14	2.700	2.740	2.591	2.615	2.615	12,086
2026-04-13	2.510	2.530	2.370	2.380	2.380	9,930
2026-04-10	2.580	2.690	2.380	2.425	2.425	41,706
2026-04-09	2.620	2.700	2.530	2.658	2.658	5,432
2026-04-08	2.588	2.600	2.505	2.585	2.585	7,326
2026-04-07	2.580	2.580	2.441	2.485	2.485	8,106
2026-04-02	2.360	2.490	2.340	2.475	2.475	10,869
2026-04-01	2.390	2.520	2.390	2.425	2.425	14,501
2026-03-31	2.340	2.425	2.323	2.382	2.382	13,126
2026-03-30	2.100	2.439	2.100	2.355	2.355	52,890
2026-03-27	2.280	2.280	2.100	2.108	2.108	6,421
2026-03-26	2.350	2.470	2.100	2.100	2.100	57,162
2026-03-25	2.050	2.579	2.050	2.491	2.491	65,095
2026-03-24	2.180	2.180	2.120	2.150	2.150	1,442
2026-03-23	2.100	2.210	2.100	2.165	2.165	32,929
2026-03-20	2.225	2.225	2.130	2.140	2.140	4,385
2026-03-19	2.260	2.370	2.160	2.190	2.190	10,676
2026-03-18	2.420	2.420	2.300	2.300	2.300	2,805
2026-03-17	2.420	2.430	2.361	2.369	2.369	6,359
2026-03-16	2.428	2.470	2.380	2.410	2.410	1,052
2026-03-13	2.410	2.450	2.350	2.389	2.389	3,672
2026-03-12	2.470	2.492	2.410	2.445	2.445	1,862
2026-03-11	2.450	2.520	2.360	2.465	2.465	32
2026-03-10	2.390	2.498	2.350	2.490	2.490	1,517
2026-03-09	2.370	2.420	2.325	2.339	2.339	1,440
2026-03-06	2.383	2.395	2.349	2.361	2.361	14,974
2026-03-05	2.409	2.410	2.350	2.362	2.362	772
2026-03-04	2.430	2.495	2.390	2.419	2.419	910
2026-03-03	2.400	2.448	2.380	2.410	2.410	7,739
2026-03-02	2.478	2.478	2.450	2.478	2.478	2,000
2026-02-27	2.560	2.589	2.529	2.555	2.555	1,055
2026-02-26	2.610	2.640	2.565	2.570	2.570	2,920
2026-02-25	2.710	2.880	2.560	2.639	2.639	12,030
2026-02-24	2.630	2.790	2.630	2.700	2.700	5,979
2026-02-23	2.760	2.840	2.670	2.670	2.670	2,271
2026-02-20	2.680	2.790	2.680	2.745	2.745	1,718
2026-02-19	2.719	2.740	2.650	2.720	2.720	755
2026-02-18	2.780	2.780	2.630	2.729	2.729	204
2026-02-17	2.735	2.779	2.620	2.631	2.631	691
2026-02-16	2.675	2.675	2.675	2.675	2.675	0
2026-02-13	2.660	2.700	2.610	2.675	2.675	343
2026-02-12	2.690	2.690	2.610	2.610	2.610	1,447
2026-02-11	2.720	2.750	2.685	2.750	2.750	1,079
2026-02-10	2.600	2.739	2.600	2.739	2.739	1,364
2026-02-09	2.650	2.708	2.640	2.640	2.640	808
2026-02-06	2.540	2.670	2.540	2.670	2.670	2,404

← NewerPage 3 of 4 · 225 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.