Baozun Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 800 |
| 2026-01-21 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 800 |
| 2026-01-20 | 7.210 | 7.300 | 7.200 | 7.300 | 7.300 | 9,300 |
| 2026-01-19 | 7.430 | 7.750 | 7.430 | 7.750 | 7.750 | 800 |
| 2026-01-16 | 7.840 | 7.840 | 7.500 | 7.670 | 7.670 | 800 |
| 2026-01-15 | 7.950 | 7.950 | 7.430 | 7.900 | 7.900 | 8,000 |
| 2026-01-14 | 8.200 | 8.200 | 7.710 | 7.890 | 7.890 | 13,700 |
| 2026-01-13 | 7.640 | 7.970 | 7.640 | 7.920 | 7.920 | 55,600 |
| 2026-01-12 | 7.670 | 7.670 | 7.400 | 7.570 | 7.570 | 22,000 |
| 2026-01-09 | 7.460 | 7.700 | 7.460 | 7.700 | 7.700 | 2,300 |
| 2026-01-08 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 15,600 |
| 2026-01-07 | 7.420 | 7.440 | 7.300 | 7.300 | 7.300 | 15,600 |
| 2026-01-06 | 7.170 | 7.550 | 7.170 | 7.450 | 7.450 | 22,650 |
| 2026-01-05 | 7.200 | 7.200 | 7.180 | 7.180 | 7.180 | 700 |
| 2026-01-02 | 6.800 | 7.250 | 6.800 | 7.240 | 7.240 | 3,500 |
| 2025-12-31 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 24,729 |
| 2025-12-30 | 6.830 | 6.900 | 6.790 | 6.800 | 6.800 | 24,729 |
| 2025-12-29 | 6.970 | 7.010 | 6.760 | 6.770 | 6.770 | 9,100 |
| 2025-12-24 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 10,400 |
| 2025-12-23 | 7.010 | 7.010 | 6.930 | 6.930 | 6.930 | 10,400 |
| 2025-12-22 | 7.180 | 7.180 | 7.020 | 7.020 | 7.020 | 4,000 |
| 2025-12-19 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 9,600 |
| 2025-12-18 | 7.130 | 7.240 | 7.000 | 7.180 | 7.180 | 9,600 |
| 2025-12-17 | 6.990 | 7.020 | 6.990 | 7.020 | 7.020 | 26,800 |
| 2025-12-16 | 7.200 | 7.200 | 7.000 | 7.090 | 7.090 | 16,000 |
| 2025-12-15 | 7.500 | 7.510 | 7.270 | 7.300 | 7.300 | 22,300 |
| 2025-12-12 | 7.210 | 7.500 | 7.010 | 7.500 | 7.500 | 18,600 |
| 2025-12-11 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 100 |
| 2025-12-10 | 7.400 | 7.470 | 7.400 | 7.470 | 7.470 | 7,400 |
| 2025-12-09 | 7.700 | 8.050 | 7.600 | 7.620 | 7.620 | 5,500 |
| 2025-12-08 | 7.640 | 7.770 | 7.600 | 7.770 | 7.770 | 15,200 |
| 2025-12-05 | 7.440 | 7.860 | 7.380 | 7.480 | 7.480 | 21,700 |
| 2025-12-04 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 2,300 |
| 2025-12-03 | 7.290 | 7.380 | 7.160 | 7.360 | 7.360 | 5,800 |
| 2025-12-02 | 7.270 | 7.560 | 7.270 | 7.290 | 7.290 | 8,800 |
| 2025-12-01 | 7.220 | 7.280 | 7.220 | 7.270 | 7.270 | 3,900 |
| 2025-11-28 | 7.200 | 7.400 | 7.040 | 7.300 | 7.300 | 17,800 |
| 2025-11-27 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 100 |
| 2025-11-26 | 7.510 | 7.510 | 7.360 | 7.370 | 7.370 | 28,100 |
| 2025-11-25 | 7.430 | 7.790 | 7.430 | 7.750 | 7.750 | 34,000 |
| 2025-11-24 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 1,700 |
| 2025-11-21 | 7.500 | 7.500 | 7.100 | 7.450 | 7.450 | 26,900 |
| 2025-11-20 | 7.670 | 7.700 | 7.530 | 7.620 | 7.620 | 9,000 |
| 2025-11-19 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 14,800 |
| 2025-11-18 | 7.580 | 7.590 | 7.510 | 7.510 | 7.510 | 14,800 |
| 2025-11-17 | 7.690 | 7.820 | 7.680 | 7.820 | 7.820 | 18,700 |
| 2025-11-14 | 7.720 | 8.120 | 7.720 | 8.110 | 8.110 | 28,800 |
| 2025-11-13 | 8.100 | 8.170 | 8.050 | 8.050 | 8.050 | 20,700 |
| 2025-11-12 | 8.090 | 8.230 | 8.090 | 8.120 | 8.120 | 8,600 |
| 2025-11-11 | 8.020 | 8.070 | 8.020 | 8.070 | 8.070 | 200 |
| 2025-11-10 | 8.190 | 8.690 | 8.170 | 8.340 | 8.340 | 6,600 |
| 2025-11-07 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 1,200 |
| 2025-11-06 | 8.190 | 8.200 | 8.180 | 8.200 | 8.200 | 1,200 |
| 2025-11-05 | 8.030 | 8.400 | 8.030 | 8.400 | 8.400 | 11,900 |
| 2025-11-04 | 8.500 | 8.500 | 8.290 | 8.310 | 8.310 | 12,600 |
| 2025-11-03 | 8.550 | 8.560 | 8.400 | 8.400 | 8.400 | 25,100 |
| 2025-10-31 | 8.760 | 8.880 | 8.700 | 8.880 | 8.880 | 23,200 |
| 2025-10-30 | 9.080 | 9.080 | 8.940 | 8.960 | 8.960 | 12,700 |
| 2025-10-28 | 9.210 | 9.340 | 9.210 | 9.210 | 9.210 | 3,200 |
| 2025-10-27 | 9.020 | 9.400 | 9.020 | 9.340 | 9.340 | 15,500 |
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.