Baozun Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	7.250	7.500	6.910	7.220	7.220	36,300
2026-04-23	7.540	7.560	7.330	7.560	7.560	36,700
2026-04-22	7.490	7.970	7.000	7.900	7.900	96,600
2026-04-21	7.950	7.990	7.120	7.990	7.990	52,700
2026-04-20	7.780	8.200	7.780	7.880	7.880	40,000
2026-04-17	7.280	7.890	7.280	7.890	7.890	248,300
2026-04-16	7.230	7.230	7.020	7.060	7.060	14,500
2026-04-15	6.650	6.750	6.580	6.740	6.740	5,700
2026-04-14	6.980	6.980	6.610	6.650	6.650	9,000
2026-04-13	6.850	6.850	6.500	6.520	6.520	5,300
2026-04-10	6.660	6.990	6.660	6.930	6.930	9,800
2026-04-09	6.820	6.820	6.500	6.660	6.660	3,300
2026-04-08	6.360	6.990	6.360	6.650	6.650	27,500
2026-04-02	6.210	6.360	6.210	6.210	6.210	50,600
2026-04-01	6.290	6.320	6.070	6.210	6.210	16,600
2026-03-31	6.000	6.400	5.980	5.990	5.990	17,200
2026-03-30	5.810	5.870	5.620	5.830	5.830	41,400
2026-03-27	6.160	6.490	5.760	6.440	6.440	49,500
2026-03-26	6.200	6.640	6.200	6.640	6.640	53,400
2026-03-25	5.640	5.700	5.640	5.690	5.690	5,600
2026-03-24	5.640	5.700	5.640	5.690	5.690	5,600
2026-03-23	5.660	5.660	5.660	5.660	5.660	200
2026-03-20	5.980	5.990	5.630	5.670	5.670	6,700
2026-03-19	6.090	6.160	6.000	6.000	6.000	15,500
2026-03-18	6.410	6.580	6.410	6.430	6.430	800
2026-03-17	6.350	6.350	6.300	6.350	6.350	1,700
2026-03-16	6.590	6.590	6.550	6.550	6.550	1,500
2026-03-13	6.590	6.590	6.590	6.590	6.590	1,500
2026-03-12	6.530	6.530	6.530	6.530	6.530	1,500
2026-03-11	6.460	6.590	6.460	6.590	6.590	1,400
2026-03-10	6.200	6.310	6.200	6.310	6.310	1,700
2026-03-09	6.170	6.210	6.170	6.200	6.200	8,900
2026-03-06	6.380	6.410	6.380	6.410	6.410	5,700
2026-03-05	6.090	6.380	6.090	6.330	6.330	1,100
2026-03-04	6.550	6.570	6.380	6.380	6.380	39,500
2026-03-03	6.550	6.570	6.440	6.440	6.440	39,500
2026-03-02	6.780	6.780	6.420	6.580	6.580	33,884
2026-02-27	7.100	7.100	7.080	7.080	7.080	100
2026-02-26	6.900	7.500	6.630	7.490	7.490	20,500
2026-02-25	6.930	6.980	6.930	6.980	6.980	6,100
2026-02-24	6.790	6.900	6.790	6.900	6.900	2,300
2026-02-23	7.000	7.350	7.000	7.350	7.350	36,700
2026-02-20	6.880	7.000	6.860	7.000	7.000	9,100
2026-02-16	7.050	7.050	7.000	7.000	7.000	100
2026-02-13	7.050	7.050	7.050	7.050	7.050	100
2026-02-12	7.090	7.170	7.090	7.170	7.170	2,300
2026-02-11	7.110	7.160	6.860	7.090	7.090	4,100
2026-02-10	7.110	7.160	6.860	7.090	7.090	4,100
2026-02-09	6.900	7.150	6.890	7.150	7.150	11,400
2026-02-06	7.010	7.010	6.850	6.890	6.890	28,800
2026-02-05	6.850	7.250	6.790	7.060	7.060	15,600
2026-02-04	6.990	6.990	6.790	6.810	6.810	7,800
2026-02-03	7.090	7.090	6.860	7.010	7.010	400
2026-02-02	7.150	7.150	6.900	7.150	7.150	20,200
2026-01-30	6.990	7.500	6.990	7.200	7.200	17,300
2026-01-29	7.030	7.540	7.030	7.150	7.150	24,200
2026-01-28	7.500	7.640	7.490	7.640	7.640	1,500
2026-01-27	7.400	7.490	7.400	7.490	7.490	1,500
2026-01-26	7.350	7.460	7.340	7.400	7.400	1,300
2026-01-23	7.350	7.500	7.350	7.500	7.500	3,700

← NewerPage 3 of 21 · 1,231 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.