Baozun Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 8.910 | 9.070 | 8.860 | 9.060 | 9.060 | 11,600 |
| 2025-10-23 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 1,500 |
| 2025-10-22 | 9.080 | 9.090 | 9.010 | 9.090 | 9.090 | 1,500 |
| 2025-10-21 | 9.160 | 9.360 | 9.100 | 9.180 | 9.180 | 25,700 |
| 2025-10-20 | 8.540 | 8.700 | 8.410 | 8.700 | 8.700 | 40,700 |
| 2025-10-17 | 8.680 | 8.750 | 8.410 | 8.410 | 8.410 | 49,300 |
| 2025-10-16 | 8.980 | 9.000 | 8.880 | 9.000 | 9.000 | 5,100 |
| 2025-10-15 | 9.070 | 9.110 | 9.070 | 9.100 | 9.100 | 18,300 |
| 2025-10-14 | 9.250 | 9.370 | 9.010 | 9.170 | 9.170 | 33,300 |
| 2025-10-13 | 9.390 | 9.440 | 9.250 | 9.430 | 9.430 | 12,570 |
| 2025-10-10 | 9.770 | 9.810 | 9.600 | 9.700 | 9.700 | 26,500 |
| 2025-10-09 | 9.920 | 9.950 | 9.650 | 9.900 | 9.900 | 23,400 |
| 2025-10-08 | 9.790 | 9.950 | 9.700 | 9.940 | 9.940 | 39,600 |
| 2025-10-06 | 10.370 | 10.420 | 10.220 | 10.220 | 10.220 | 22,200 |
| 2025-10-03 | 10.600 | 10.600 | 10.240 | 10.380 | 10.380 | 30,500 |
| 2025-10-02 | 11.250 | 11.250 | 10.700 | 10.870 | 10.870 | 7,400 |
| 2025-09-30 | 10.450 | 10.950 | 10.450 | 10.700 | 10.700 | 17,300 |
| 2025-09-29 | 10.310 | 10.590 | 10.310 | 10.450 | 10.450 | 24,500 |
| 2025-09-26 | 10.210 | 10.900 | 10.210 | 10.900 | 10.900 | 12,700 |
| 2025-09-25 | 10.920 | 10.950 | 10.620 | 10.690 | 10.690 | 21,200 |
| 2025-09-24 | 10.000 | 10.990 | 9.990 | 10.850 | 10.850 | 20,470 |
| 2025-09-23 | 11.520 | 11.520 | 11.110 | 11.400 | 11.400 | 25,200 |
| 2025-09-22 | 10.980 | 10.980 | 10.340 | 10.690 | 10.690 | 49,700 |
| 2025-09-19 | 11.000 | 11.570 | 11.000 | 11.280 | 11.280 | 24,200 |
| 2025-09-18 | 11.510 | 11.720 | 11.490 | 11.620 | 11.620 | 109,700 |
| 2025-09-17 | 11.580 | 12.030 | 11.490 | 12.000 | 12.000 | 39,200 |
| 2025-09-16 | 11.670 | 12.280 | 11.450 | 11.580 | 11.580 | 84,700 |
| 2025-09-15 | 12.400 | 12.420 | 11.020 | 12.040 | 12.040 | 203,400 |
| 2025-09-12 | 10.670 | 12.960 | 10.670 | 12.440 | 12.440 | 801,700 |
| 2025-09-11 | 10.160 | 10.290 | 9.690 | 9.980 | 9.980 | 87,400 |
| 2025-09-10 | 10.050 | 10.390 | 10.050 | 10.160 | 10.160 | 24,200 |
| 2025-09-09 | 9.800 | 10.420 | 9.800 | 10.210 | 10.210 | 59,400 |
| 2025-09-08 | 9.120 | 9.760 | 9.020 | 9.750 | 9.750 | 92,600 |
| 2025-09-05 | 9.990 | 10.180 | 9.750 | 9.840 | 9.840 | 149,783 |
| 2025-09-04 | 10.200 | 10.520 | 10.000 | 10.520 | 10.520 | 202,100 |
| 2025-09-03 | 9.660 | 10.300 | 9.020 | 9.610 | 9.610 | 226,598 |
| 2025-09-02 | 8.500 | 8.660 | 8.330 | 8.400 | 8.400 | 40,600 |
| 2025-09-01 | 8.440 | 8.620 | 8.360 | 8.500 | 8.500 | 35,000 |
| 2025-08-29 | 8.010 | 8.450 | 8.010 | 8.350 | 8.350 | 57,800 |
| 2025-08-28 | 7.630 | 7.970 | 7.600 | 7.840 | 7.840 | 7,700 |
| 2025-08-27 | 8.000 | 8.000 | 7.660 | 7.700 | 7.700 | 35,300 |
| 2025-08-26 | 7.820 | 8.460 | 7.800 | 8.450 | 8.450 | 6,300 |
| 2025-08-25 | 7.600 | 8.000 | 7.600 | 8.000 | 8.000 | 33,000 |
| 2025-08-22 | 7.350 | 7.580 | 7.350 | 7.570 | 7.570 | 2,700 |
| 2025-08-21 | 7.350 | 7.350 | 7.220 | 7.220 | 7.220 | 1,900 |
| 2025-08-20 | 7.330 | 7.350 | 7.330 | 7.350 | 7.350 | 8,000 |
| 2025-08-19 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 9,000 |
| 2025-08-18 | 7.390 | 7.590 | 7.360 | 7.520 | 7.520 | 43,400 |
| 2025-08-15 | 7.330 | 7.400 | 7.330 | 7.400 | 7.400 | 15,500 |
| 2025-08-14 | 7.360 | 7.360 | 7.350 | 7.350 | 7.350 | 6,300 |
| 2025-08-13 | 7.160 | 7.570 | 7.160 | 7.340 | 7.340 | 12,800 |
| 2025-08-12 | 7.210 | 7.230 | 7.210 | 7.230 | 7.230 | 10,100 |
| 2025-08-11 | 7.490 | 7.490 | 7.320 | 7.320 | 7.320 | 800 |
| 2025-08-08 | 7.400 | 7.490 | 7.400 | 7.490 | 7.490 | 26,100 |
| 2025-08-07 | 7.440 | 7.510 | 7.290 | 7.510 | 7.510 | 35,000 |
| 2025-08-06 | 7.330 | 7.700 | 7.330 | 7.440 | 7.440 | 29,147 |
| 2025-08-05 | 7.400 | 7.700 | 7.400 | 7.700 | 7.700 | 10,200 |
| 2025-08-04 | 7.300 | 7.400 | 7.300 | 7.400 | 7.400 | 29,000 |
| 2025-08-01 | 8.100 | 8.190 | 7.700 | 7.700 | 7.700 | 68,300 |
| 2025-07-31 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 2,100 |
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.