Baozun Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	6.660	6.660	6.600	6.610	6.610	3,400
2026-07-23	6.660	6.660	6.600	6.610	6.610	3,400
2026-07-22	6.770	6.770	6.760	6.760	6.760	3,300
2026-07-21	6.770	6.840	6.700	6.840	6.840	5,000
2026-07-20	6.700	7.320	6.700	7.250	7.250	8,800
2026-07-17	7.060	7.060	6.730	6.850	6.850	8,400
2026-07-16	7.330	7.330	7.120	7.300	7.300	3,300
2026-07-15	7.280	7.280	7.200	7.200	7.200	300
2026-07-14	7.280	7.280	7.200	7.200	7.200	300
2026-07-13	7.280	7.280	7.200	7.200	7.200	300
2026-07-10	7.300	7.300	7.270	7.280	7.280	6,000
2026-07-09	7.340	7.340	7.340	7.340	7.340	2,200
2026-07-08	7.030	7.420	7.030	7.350	7.350	6,600
2026-07-07	7.300	7.300	7.200	7.290	7.290	53,900
2026-07-06	7.300	7.300	7.200	7.300	7.300	53,900
2026-07-03	7.300	7.300	7.200	7.300	7.300	53,900
2026-07-02	7.300	7.300	7.200	7.300	7.300	53,900
2026-06-30	7.220	7.230	7.180	7.180	7.180	81,900
2026-06-29	7.000	7.210	7.000	7.210	7.210	30,600
2026-06-26	6.800	6.800	6.750	6.800	6.800	3,100
2026-06-25	7.150	7.150	6.900	7.140	7.140	98,000
2026-06-24	6.980	6.980	6.920	6.980	6.980	5,500
2026-06-23	6.850	6.850	6.750	6.780	6.780	4,100
2026-06-22	6.950	7.200	6.900	7.100	7.100	0
2026-06-18	6.950	7.200	6.900	7.180	7.180	8,800
2026-06-17	7.070	7.150	7.060	7.150	7.150	10,200
2026-06-16	7.070	7.150	7.060	7.150	7.150	10,200
2026-06-15	7.070	7.150	7.060	7.150	7.150	10,200
2026-06-12	6.810	6.850	6.810	6.850	6.850	5,400
2026-06-11	6.800	6.800	6.760	6.760	6.760	2,500
2026-06-10	7.370	7.500	7.240	7.240	7.240	1,300
2026-06-09	6.990	7.400	6.840	7.370	7.370	12,500
2026-06-08	6.750	7.100	6.750	6.990	6.990	2,400
2026-06-05	6.450	7.080	6.450	6.730	6.730	400
2026-06-04	6.890	6.890	6.890	6.890	6.890	200
2026-06-03	6.890	6.910	6.860	6.910	6.910	13,200
2026-06-02	6.890	6.970	6.860	6.970	6.970	13,200
2026-06-01	6.500	6.910	6.500	6.690	6.690	5,110
2026-05-29	6.500	6.910	6.500	6.690	6.690	5,110
2026-05-28	6.550	6.550	6.540	6.540	6.540	1,000
2026-05-27	6.540	6.550	6.500	6.550	6.550	5,600
2026-05-26	6.230	6.400	6.230	6.400	6.400	14,300
2026-05-22	6.860	6.880	6.730	6.730	6.730	0
2026-05-21	6.860	6.880	6.730	6.730	6.730	47,600
2026-05-20	6.710	6.760	6.580	6.730	6.730	3,500
2026-05-19	6.500	6.500	6.500	6.500	6.500	5,700
2026-05-18	6.320	6.700	6.320	6.340	6.340	14,100
2026-05-15	6.940	7.130	6.930	6.930	6.930	3,200
2026-05-14	6.940	7.130	6.930	7.000	7.000	3,200
2026-05-13	6.830	6.880	6.810	6.880	6.880	4,500
2026-05-12	7.000	7.300	6.980	7.080	7.080	25,300
2026-05-11	7.120	7.120	7.010	7.010	7.010	2,200
2026-05-08	7.100	7.170	7.010	7.080	7.080	4,800
2026-05-07	7.060	7.260	7.060	7.210	7.210	4,300
2026-05-06	7.250	7.260	7.010	7.180	7.180	2,500
2026-05-05	7.250	7.250	7.240	7.240	7.240	300
2026-05-04	7.140	7.410	7.140	7.300	7.300	14,600
2026-04-30	7.230	7.280	7.180	7.280	7.280	7,000
2026-04-29	7.230	7.340	7.190	7.200	7.200	1,300
2026-04-28	7.150	7.330	7.150	7.320	7.320	6,500

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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