Baozun Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 7.700 | 8.200 | 7.700 | 8.200 | 8.200 | 5,700 |
| 2025-07-29 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 8,700 |
| 2025-07-28 | 7.800 | 7.800 | 7.500 | 7.790 | 7.790 | 8,700 |
| 2025-07-25 | 7.670 | 7.800 | 7.610 | 7.800 | 7.800 | 28,900 |
| 2025-07-24 | 7.840 | 8.000 | 7.840 | 8.000 | 8.000 | 24,000 |
| 2025-07-23 | 7.990 | 7.990 | 7.850 | 7.850 | 7.850 | 5,600 |
| 2025-07-22 | 8.200 | 8.200 | 8.090 | 8.200 | 8.200 | 9,600 |
| 2025-07-21 | 7.920 | 8.000 | 7.880 | 7.920 | 7.920 | 4,200 |
| 2025-07-18 | 7.890 | 8.000 | 7.870 | 7.920 | 7.920 | 22,900 |
| 2025-07-17 | 7.620 | 8.220 | 7.610 | 7.610 | 7.610 | 81,100 |
| 2025-07-16 | 7.400 | 7.770 | 7.400 | 7.580 | 7.580 | 10,500 |
| 2025-07-15 | 7.380 | 7.590 | 7.370 | 7.400 | 7.400 | 40,000 |
| 2025-07-14 | 7.150 | 7.350 | 7.150 | 7.340 | 7.340 | 4,500 |
| 2025-07-11 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 1,000 |
| 2025-07-10 | 7.050 | 7.200 | 7.050 | 7.200 | 7.200 | 4,400 |
| 2025-07-09 | 7.110 | 7.300 | 7.030 | 7.030 | 7.030 | 23,700 |
| 2025-07-08 | 7.210 | 7.210 | 7.050 | 7.080 | 7.080 | 41,400 |
| 2025-07-07 | 7.200 | 7.750 | 7.200 | 7.490 | 7.490 | 35,000 |
| 2025-07-04 | 7.030 | 7.120 | 6.900 | 7.120 | 7.120 | 28,900 |
| 2025-07-03 | 6.970 | 7.720 | 6.970 | 7.010 | 7.010 | 30,835 |
| 2025-07-02 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 22,400 |
| 2025-06-30 | 6.840 | 7.000 | 6.830 | 6.960 | 6.960 | 48,100 |
| 2025-06-27 | 7.000 | 7.000 | 6.900 | 6.950 | 6.950 | 51,200 |
| 2025-06-26 | 7.000 | 7.100 | 6.980 | 7.100 | 7.100 | 19,400 |
| 2025-06-25 | 7.040 | 7.300 | 6.570 | 7.200 | 7.200 | 73,300 |
| 2025-06-24 | 7.000 | 7.010 | 6.850 | 7.010 | 7.010 | 38,700 |
| 2025-06-23 | 6.910 | 7.100 | 6.860 | 6.970 | 6.970 | 58,700 |
| 2025-06-20 | 7.140 | 7.150 | 7.100 | 7.150 | 7.150 | 7,300 |
| 2025-06-19 | 7.450 | 7.450 | 6.950 | 7.100 | 7.100 | 4,500 |
| 2025-06-18 | 7.700 | 7.760 | 7.530 | 7.530 | 7.530 | 19,300 |
| 2025-06-17 | 7.750 | 7.770 | 7.750 | 7.770 | 7.770 | 9,200 |
| 2025-06-16 | 7.700 | 7.710 | 7.700 | 7.710 | 7.710 | 15,780 |
| 2025-06-13 | 7.570 | 7.580 | 7.420 | 7.420 | 7.420 | 23,900 |
| 2025-06-12 | 7.430 | 7.590 | 7.430 | 7.590 | 7.590 | 39,900 |
| 2025-06-11 | 7.410 | 7.410 | 7.370 | 7.410 | 7.410 | 5,800 |
| 2025-06-10 | 7.300 | 7.500 | 7.300 | 7.460 | 7.460 | 15,000 |
| 2025-06-09 | 7.200 | 8.000 | 7.200 | 7.360 | 7.360 | 17,200 |
| 2025-06-06 | 7.430 | 7.430 | 7.400 | 7.400 | 7.400 | 32,400 |
| 2025-06-05 | 7.590 | 7.590 | 7.460 | 7.460 | 7.460 | 2,400 |
| 2025-06-04 | 7.030 | 7.610 | 7.030 | 7.610 | 7.610 | 2,500 |
| 2025-06-03 | 7.440 | 7.980 | 7.440 | 7.900 | 7.900 | 1,800 |
| 2025-06-02 | 7.500 | 7.670 | 7.430 | 7.430 | 7.430 | 14,500 |
| 2025-05-30 | 7.550 | 8.000 | 7.540 | 7.540 | 7.540 | 3,900 |
| 2025-05-29 | 7.690 | 8.000 | 7.660 | 7.800 | 7.800 | 11,000 |
| 2025-05-28 | 7.890 | 7.890 | 7.700 | 7.890 | 7.890 | 14,600 |
| 2025-05-27 | 7.880 | 7.900 | 7.700 | 7.890 | 7.890 | 7,600 |
| 2025-05-26 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 2,200 |
| 2025-05-23 | 8.150 | 8.150 | 7.880 | 7.880 | 7.880 | 6,100 |
| 2025-05-22 | 8.360 | 8.360 | 8.240 | 8.240 | 8.240 | 4,140 |
| 2025-05-21 | 8.720 | 8.720 | 8.600 | 8.600 | 8.600 | 5,200 |
| 2025-05-20 | 8.420 | 8.800 | 8.420 | 8.700 | 8.700 | 6,300 |
| 2025-05-19 | 8.560 | 8.560 | 8.380 | 8.380 | 8.380 | 5,675 |
| 2025-05-16 | 8.420 | 8.800 | 8.420 | 8.800 | 8.800 | 23,200 |
| 2025-05-15 | 9.080 | 9.080 | 8.570 | 8.840 | 8.840 | 5,140 |
| 2025-05-14 | 9.380 | 9.380 | 8.790 | 9.200 | 9.200 | 16,760 |
| 2025-05-13 | 9.200 | 9.800 | 9.200 | 9.800 | 9.800 | 156,580 |
| 2025-05-12 | 9.530 | 9.530 | 8.750 | 8.880 | 8.880 | 53,580 |
| 2025-05-09 | 8.960 | 9.400 | 8.710 | 9.000 | 9.000 | 77,700 |
| 2025-05-08 | 8.000 | 8.830 | 8.000 | 8.400 | 8.400 | 119,500 |
| 2025-05-07 | 7.890 | 8.000 | 7.380 | 7.750 | 7.750 | 51,800 |
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.