Baozun Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 2.643 | 2.650 | 2.580 | 2.580 | 2.580 | 684 |
| 2026-02-04 | 2.610 | 2.610 | 2.570 | 2.589 | 2.589 | 3,206 |
| 2026-02-03 | 2.590 | 2.640 | 2.581 | 2.585 | 2.585 | 11,572 |
| 2026-02-02 | 2.790 | 2.790 | 2.670 | 2.670 | 2.670 | 2,716 |
| 2026-01-30 | 2.850 | 2.850 | 2.689 | 2.689 | 2.689 | 1,146 |
| 2026-01-29 | 2.850 | 2.922 | 2.735 | 2.790 | 2.790 | 7,944 |
| 2026-01-28 | 2.880 | 2.950 | 2.846 | 2.939 | 2.939 | 3,870 |
| 2026-01-27 | 2.775 | 2.820 | 2.760 | 2.810 | 2.810 | 7,101 |
| 2026-01-26 | 2.790 | 2.810 | 2.740 | 2.748 | 2.748 | 2,199 |
| 2026-01-23 | 2.900 | 2.900 | 2.785 | 2.829 | 2.829 | 9,594 |
| 2026-01-22 | 2.860 | 2.937 | 2.820 | 2.880 | 2.880 | 1,344 |
| 2026-01-21 | 2.846 | 2.846 | 2.745 | 2.745 | 2.745 | 2,545 |
| 2026-01-20 | 2.760 | 2.840 | 2.750 | 2.840 | 2.840 | 1,299 |
| 2026-01-19 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 0 |
| 2026-01-16 | 2.846 | 2.860 | 2.772 | 2.830 | 2.830 | 38,173 |
| 2026-01-15 | 2.950 | 2.970 | 2.880 | 2.885 | 2.885 | 4,162 |
| 2026-01-14 | 3.020 | 3.050 | 2.975 | 2.999 | 2.999 | 3,175 |
| 2026-01-13 | 3.060 | 3.135 | 2.990 | 3.079 | 3.079 | 20,980 |
| 2026-01-12 | 2.880 | 3.219 | 2.875 | 3.100 | 3.100 | 10,764 |
| 2026-01-09 | 2.910 | 3.000 | 2.825 | 2.828 | 2.828 | 1,589 |
| 2026-01-08 | 2.800 | 2.904 | 2.800 | 2.879 | 2.879 | 20,537 |
| 2026-01-07 | 2.740 | 2.860 | 2.730 | 2.799 | 2.799 | 5,982 |
| 2026-01-06 | 2.880 | 2.880 | 2.789 | 2.855 | 2.855 | 8,339 |
| 2026-01-05 | 2.860 | 2.880 | 2.751 | 2.830 | 2.830 | 3,785 |
| 2026-01-02 | 2.843 | 2.872 | 2.740 | 2.860 | 2.860 | 4,657 |
| 2025-12-31 | 2.610 | 2.710 | 2.610 | 2.695 | 2.695 | 707 |
| 2025-12-30 | 2.655 | 2.665 | 2.612 | 2.619 | 2.619 | 3,358 |
| 2025-12-29 | 2.680 | 2.707 | 2.680 | 2.689 | 2.689 | 1,011 |
| 2025-12-24 | 2.800 | 2.800 | 2.725 | 2.745 | 2.745 | 518 |
| 2025-12-23 | 2.733 | 2.740 | 2.711 | 2.738 | 2.738 | 1,803 |
| 2025-12-22 | 2.758 | 2.758 | 2.690 | 2.750 | 2.750 | 1,383 |
| 2025-12-19 | 2.740 | 2.751 | 2.700 | 2.719 | 2.719 | 10,012 |
| 2025-12-18 | 2.680 | 2.705 | 2.680 | 2.705 | 2.705 | 107 |
| 2025-12-17 | 2.720 | 2.740 | 2.670 | 2.670 | 2.670 | 201 |
| 2025-12-16 | 2.669 | 2.685 | 2.668 | 2.685 | 2.685 | 487 |
| 2025-12-15 | 2.752 | 2.788 | 2.660 | 2.695 | 2.695 | 6,247 |
| 2025-12-12 | 2.835 | 2.870 | 2.807 | 2.855 | 2.855 | 346 |
| 2025-12-11 | 2.800 | 2.810 | 2.790 | 2.809 | 2.809 | 3,538 |
| 2025-12-10 | 2.920 | 2.954 | 2.800 | 2.860 | 2.860 | 5,373 |
| 2025-12-09 | 2.990 | 2.990 | 2.845 | 2.845 | 2.845 | 1,314 |
| 2025-12-08 | 2.989 | 3.030 | 2.951 | 2.971 | 2.971 | 334 |
| 2025-12-05 | 3.000 | 3.000 | 2.980 | 2.980 | 2.980 | 998 |
| 2025-12-04 | 2.905 | 3.000 | 2.905 | 3.000 | 3.000 | 2,459 |
| 2025-12-03 | 2.770 | 2.839 | 2.735 | 2.767 | 2.767 | 2,416 |
| 2025-12-02 | 2.880 | 2.895 | 2.780 | 2.789 | 2.789 | 6,986 |
← NewerPage 4 of 4 · 225 trading days
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.