Baozun Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.710 | 3.850 | 3.710 | 3.725 | 3.725 | 806 |
| 2026-10-19 | 3.590 | 3.905 | 3.500 | 3.890 | 3.890 | 7,467 |
| 2026-10-16 | 3.750 | 3.895 | 3.650 | 3.780 | 3.780 | 52,819 |
| 2026-10-15 | 3.350 | 3.700 | 3.300 | 3.685 | 3.685 | 8,373 |
| 2026-10-14 | 3.470 | 3.500 | 3.410 | 3.420 | 3.420 | 2,893 |
| 2026-10-13 | 3.300 | 3.470 | 3.300 | 3.445 | 3.445 | 1,495 |
| 2026-10-12 | 3.320 | 3.355 | 3.270 | 3.355 | 3.355 | 2,181 |
| 2026-10-09 | 3.250 | 3.390 | 3.250 | 3.305 | 3.305 | 11,044 |
| 2026-10-08 | 3.382 | 3.500 | 3.250 | 3.260 | 3.260 | 13,364 |
| 2026-10-07 | 3.500 | 3.565 | 3.381 | 3.512 | 3.512 | 21,646 |
| 2026-10-06 | 3.290 | 3.490 | 3.210 | 3.475 | 3.475 | 30,165 |
| 2026-10-05 | 3.190 | 3.325 | 3.150 | 3.325 | 3.325 | 27,311 |
| 2026-10-02 | 3.070 | 3.155 | 3.041 | 3.130 | 3.130 | 1,956 |
| 2026-10-01 | 2.990 | 3.150 | 2.990 | 3.080 | 3.080 | 2,280 |
| 2026-09-30 | 2.970 | 3.100 | 2.940 | 3.080 | 3.080 | 3,590 |
| 2026-09-29 | 3.000 | 3.061 | 2.880 | 3.061 | 3.061 | 618 |
| 2026-09-28 | 2.940 | 3.000 | 2.940 | 2.981 | 2.981 | 18,162 |
| 2026-09-25 | 3.000 | 3.000 | 2.900 | 2.960 | 2.960 | 998 |
| 2026-09-24 | 3.100 | 3.200 | 2.930 | 2.930 | 2.930 | 140,699 |
| 2026-09-23 | 2.978 | 3.011 | 2.900 | 3.010 | 3.010 | 4,334 |
| 2026-09-22 | 2.960 | 3.030 | 2.880 | 3.010 | 3.010 | 6,480 |
| 2026-09-21 | 2.950 | 2.950 | 2.770 | 2.925 | 2.925 | 11,607 |
| 2026-09-18 | 2.720 | 2.899 | 2.720 | 2.875 | 2.875 | 12,466 |
| 2026-09-17 | 2.800 | 2.840 | 2.795 | 2.840 | 2.840 | 1,716 |
| 2026-09-16 | 2.720 | 2.822 | 2.720 | 2.822 | 2.822 | 3,213 |
| 2026-09-15 | 2.725 | 2.740 | 2.700 | 2.735 | 2.735 | 897 |
| 2026-09-14 | 2.710 | 2.780 | 2.700 | 2.780 | 2.780 | 5,258 |
| 2026-09-11 | 2.770 | 2.830 | 2.731 | 2.731 | 2.731 | 417 |
| 2026-09-10 | 2.830 | 2.830 | 2.725 | 2.770 | 2.770 | 443 |
| 2026-09-09 | 2.810 | 2.835 | 2.755 | 2.775 | 2.775 | 5,301 |
| 2026-09-08 | 2.800 | 2.950 | 2.800 | 2.825 | 2.825 | 6,065 |
| 2026-09-07 | 2.865 | 2.865 | 2.865 | 2.865 | 2.865 | 0 |
| 2026-09-04 | 2.871 | 2.871 | 2.805 | 2.865 | 2.865 | 9,643 |
| 2026-09-03 | 2.820 | 2.870 | 2.765 | 2.775 | 2.775 | 2,911 |
| 2026-09-02 | 2.830 | 2.845 | 2.750 | 2.845 | 2.845 | 8,395 |
| 2026-09-01 | 2.830 | 2.870 | 2.760 | 2.760 | 2.760 | 13,149 |
| 2026-08-31 | 3.010 | 3.090 | 2.895 | 2.895 | 2.895 | 11,924 |
| 2026-08-28 | 3.040 | 3.305 | 3.040 | 3.130 | 3.130 | 44,223 |
| 2026-08-27 | 2.900 | 3.120 | 2.820 | 2.920 | 2.920 | 36,479 |
| 2026-08-26 | 2.855 | 2.920 | 2.790 | 2.791 | 2.791 | 4,705 |
| 2026-08-25 | 2.860 | 2.880 | 2.769 | 2.819 | 2.819 | 3,834 |
| 2026-08-24 | 2.868 | 2.921 | 2.810 | 2.865 | 2.865 | 9,050 |
| 2026-08-21 | 3.000 | 3.000 | 2.845 | 2.850 | 2.850 | 7,566 |
| 2026-08-20 | 2.920 | 2.958 | 2.769 | 2.790 | 2.790 | 5,415 |
| 2026-08-19 | 2.740 | 2.900 | 2.740 | 2.815 | 2.815 | 6,515 |
| 2026-08-18 | 2.750 | 2.810 | 2.739 | 2.750 | 2.750 | 4,026 |
| 2026-08-17 | 2.990 | 2.990 | 2.770 | 2.770 | 2.770 | 9,569 |
| 2026-08-14 | 2.790 | 2.900 | 2.790 | 2.875 | 2.875 | 1,100 |
| 2026-08-13 | 2.800 | 2.889 | 2.780 | 2.885 | 2.885 | 4,640 |
| 2026-08-12 | 2.860 | 2.900 | 2.850 | 2.865 | 2.865 | 5,456 |
| 2026-08-11 | 2.880 | 2.910 | 2.870 | 2.910 | 2.910 | 727 |
| 2026-08-10 | 2.850 | 3.020 | 2.850 | 2.981 | 2.981 | 8,118 |
| 2026-08-07 | 2.940 | 3.000 | 2.880 | 2.940 | 2.940 | 4,053 |
| 2026-08-06 | 2.949 | 2.949 | 2.895 | 2.915 | 2.915 | 2,656 |
| 2026-08-05 | 3.050 | 3.050 | 2.939 | 2.950 | 2.950 | 2,716 |
| 2026-08-04 | 3.050 | 3.080 | 2.970 | 3.050 | 3.050 | 14,517 |
| 2026-08-03 | 2.890 | 3.098 | 2.890 | 2.955 | 2.955 | 6,415 |
| 2026-07-31 | 2.940 | 3.000 | 2.851 | 2.865 | 2.865 | 6,293 |
| 2026-07-30 | 2.950 | 3.050 | 2.915 | 2.971 | 2.971 | 6,151 |
| 2026-07-29 | 2.890 | 3.075 | 2.890 | 3.060 | 3.060 | 11,327 |
Page 1 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.