Baozun Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.090 | 9.500 | 9.090 | 9.445 | 9.445 | 30,400 |
| 2026-10-15 | 8.085 | 8.730 | 8.080 | 8.510 | 8.510 | 4,400 |
| 2026-10-14 | 8.850 | 9.000 | 8.840 | 9.000 | 9.000 | 10,400 |
| 2026-10-13 | 8.870 | 8.870 | 8.850 | 8.850 | 8.850 | 700 |
| 2026-10-12 | 8.820 | 8.820 | 8.780 | 8.795 | 8.795 | 4,200 |
| 2026-10-09 | 8.665 | 8.770 | 8.295 | 8.770 | 8.770 | 11,700 |
| 2026-10-08 | 8.950 | 9.140 | 8.900 | 8.995 | 8.995 | 38,300 |
| 2026-10-07 | 8.540 | 8.800 | 8.370 | 8.610 | 8.610 | 157,700 |
| 2026-10-06 | 8.380 | 8.380 | 8.080 | 8.300 | 8.300 | 140,500 |
| 2026-10-05 | 7.885 | 8.000 | 7.870 | 7.875 | 7.875 | 22,700 |
| 2026-10-02 | 7.780 | 7.780 | 7.655 | 7.765 | 7.765 | 47,600 |
| 2026-09-30 | 7.795 | 7.880 | 7.725 | 7.800 | 7.800 | 16,500 |
| 2026-09-29 | 7.850 | 7.850 | 7.795 | 7.795 | 7.795 | 24,700 |
| 2026-09-28 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 400 |
| 2026-09-25 | 7.700 | 7.700 | 7.665 | 7.665 | 7.665 | 15,100 |
| 2026-09-24 | 7.700 | 7.700 | 7.690 | 7.690 | 7.690 | 15,100 |
| 2026-09-23 | 7.700 | 7.700 | 7.690 | 7.690 | 7.690 | 15,100 |
| 2026-09-22 | 7.500 | 7.700 | 7.500 | 7.700 | 7.700 | 18,900 |
| 2026-09-21 | 7.290 | 7.500 | 7.245 | 7.500 | 7.500 | 8,600 |
| 2026-09-18 | 7.060 | 7.200 | 7.060 | 7.200 | 7.200 | 3,400 |
| 2026-09-17 | 7.050 | 7.060 | 6.950 | 7.060 | 7.060 | 15,000 |
| 2026-09-16 | 7.080 | 7.080 | 7.050 | 7.050 | 7.050 | 1,000 |
| 2026-09-15 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 1,000 |
| 2026-09-14 | 6.890 | 7.235 | 6.890 | 7.215 | 7.215 | 300 |
| 2026-09-11 | 6.890 | 7.235 | 6.890 | 7.235 | 7.235 | 300 |
| 2026-09-10 | 7.280 | 7.280 | 7.270 | 7.270 | 7.270 | 7,900 |
| 2026-09-09 | 7.455 | 7.795 | 7.320 | 7.325 | 7.325 | 12,900 |
| 2026-09-08 | 7.660 | 7.795 | 7.325 | 7.500 | 7.500 | 6,500 |
| 2026-09-07 | 7.670 | 7.785 | 7.275 | 7.695 | 7.695 | 8,400 |
| 2026-09-04 | 7.680 | 7.680 | 7.455 | 7.455 | 7.455 | 32,200 |
| 2026-09-03 | 7.205 | 7.895 | 7.205 | 7.680 | 7.680 | 800 |
| 2026-09-02 | 7.420 | 7.420 | 7.180 | 7.255 | 7.255 | 33,000 |
| 2026-09-01 | 7.605 | 7.605 | 7.515 | 7.515 | 7.515 | 1,300 |
| 2026-08-31 | 7.720 | 7.720 | 7.665 | 7.710 | 7.710 | 12,500 |
| 2026-08-28 | 7.750 | 7.750 | 7.670 | 7.720 | 7.720 | 22,900 |
| 2026-08-27 | 7.500 | 7.990 | 7.500 | 7.630 | 7.630 | 12,800 |
| 2026-08-26 | 7.160 | 7.725 | 7.160 | 7.640 | 7.640 | 1,700 |
| 2026-08-25 | 7.505 | 7.520 | 7.300 | 7.500 | 7.500 | 37,500 |
| 2026-08-24 | 7.450 | 7.600 | 7.450 | 7.600 | 7.600 | 4,400 |
| 2026-08-21 | 7.725 | 7.760 | 7.590 | 7.600 | 7.600 | 32,700 |
| 2026-08-20 | 7.160 | 7.720 | 7.160 | 7.500 | 7.500 | 900 |
| 2026-08-19 | 7.225 | 7.245 | 7.185 | 7.225 | 7.225 | 14,900 |
| 2026-08-18 | 7.290 | 7.290 | 7.220 | 7.290 | 7.290 | 1,200 |
| 2026-08-17 | 7.310 | 7.310 | 7.280 | 7.290 | 7.290 | 7,800 |
| 2026-08-14 | 7.270 | 7.310 | 7.270 | 7.310 | 7.310 | 800 |
| 2026-08-13 | 7.305 | 7.575 | 7.305 | 7.305 | 7.305 | 400 |
| 2026-08-12 | 7.315 | 7.500 | 7.185 | 7.500 | 7.500 | 54,300 |
| 2026-08-11 | 7.545 | 7.705 | 7.450 | 7.450 | 7.450 | 23,500 |
| 2026-08-10 | 7.990 | 7.990 | 7.900 | 7.900 | 7.900 | 4,900 |
| 2026-08-07 | 7.570 | 7.570 | 7.560 | 7.565 | 7.565 | 2,400 |
| 2026-08-06 | 7.950 | 7.950 | 7.510 | 7.895 | 7.895 | 1,600 |
| 2026-08-05 | 7.800 | 7.990 | 7.750 | 7.970 | 7.970 | 21,600 |
| 2026-08-04 | 7.800 | 7.800 | 7.570 | 7.575 | 7.575 | 10,002 |
| 2026-08-03 | 7.740 | 7.800 | 7.580 | 7.700 | 7.700 | 10,200 |
| 2026-07-31 | 7.740 | 7.800 | 7.580 | 7.760 | 7.760 | 10,200 |
| 2026-07-30 | 7.540 | 7.750 | 7.520 | 7.700 | 7.700 | 149,900 |
| 2026-07-29 | 7.290 | 7.380 | 7.240 | 7.380 | 7.380 | 126,200 |
| 2026-07-28 | 7.120 | 7.240 | 7.100 | 7.100 | 7.100 | 3,100 |
| 2026-07-27 | 6.740 | 7.170 | 6.740 | 6.890 | 6.890 | 133,500 |
| 2026-07-24 | 6.660 | 6.660 | 6.600 | 6.610 | 6.610 | 3,400 |
Page 1 of 21 · 1,230 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.