ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Baozun Inc. - American Depositary Shares (NQ:BZUN)

2.400 -0.010 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2026 2.460 2.490 2.410 2.410 166,133 -0.03(-1.23%)
Mar 11, 2026 2.420 2.470 2.420 2.440 133,319 -0.02(-0.81%)
Mar 10, 2026 2.370 2.500 2.345 2.460 207,592 +0.11(+4.68%)
Mar 09, 2026 2.370 2.440 2.325 2.350 131,250 -0.03(-1.26%)
Mar 06, 2026 2.370 2.400 2.310 2.380 147,599 +0.02(+0.85%)
Mar 05, 2026 2.390 2.420 2.305 2.360 367,295 -0.04(-1.67%)
Mar 04, 2026 2.430 2.510 2.385 2.400 195,646 -0.02(-0.83%)
Mar 03, 2026 2.400 2.460 2.370 2.420 447,736 -0.05(-2.02%)
Mar 02, 2026 2.430 2.490 2.430 2.470 181,561 -0.04(-1.59%)
Feb 27, 2026 2.560 2.580 2.500 2.510 284,659 -0.07(-2.71%)
Feb 26, 2026 2.610 2.630 2.540 2.580 332,807 -0.04(-1.53%)
Feb 25, 2026 2.710 2.816 2.550 2.620 338,417 -0.07(-2.60%)
Feb 24, 2026 2.660 2.720 2.660 2.690 64,698 +0.01(+0.37%)
Feb 23, 2026 2.760 2.840 2.660 2.680 115,335 -0.08(-2.90%)
Feb 20, 2026 2.680 2.810 2.680 2.760 262,529 +0.04(+1.47%)
Feb 19, 2026 2.700 2.730 2.652 2.720 92,630 +0.01(+0.37%)
Feb 18, 2026 2.630 2.750 2.620 2.710 110,925 +0.09(+3.44%)
Feb 17, 2026 2.670 2.735 2.615 2.620 197,867 -0.06(-2.24%)
Feb 13, 2026 2.620 2.730 2.620 2.680 109,668 +0.05(+1.90%)
Feb 12, 2026 2.690 2.690 2.610 2.630 246,483 -0.07(-2.59%)
Feb 11, 2026 2.720 2.775 2.635 2.700 764,386 -0.02(-0.74%)
Feb 10, 2026 2.670 2.770 2.660 2.720 211,313 +0.04(+1.49%)
Feb 09, 2026 2.670 2.710 2.640 2.680 103,152 +0.00(+0.00%)
Feb 06, 2026 2.580 2.680 2.550 2.680 302,120 +0.13(+5.10%)
Feb 05, 2026 2.620 2.720 2.550 2.550 344,813 -0.08(-3.04%)
Feb 04, 2026 2.610 2.660 2.575 2.630 266,439 +0.00(+0.00%)
Feb 03, 2026 2.630 2.685 2.571 2.630 217,483 -0.01(-0.38%)
Feb 02, 2026 2.690 2.790 2.625 2.640 141,525 -0.04(-1.49%)
Jan 30, 2026 2.760 2.805 2.670 2.680 370,892 -0.08(-2.90%)
Jan 29, 2026 2.850 2.920 2.730 2.760 406,755 -0.12(-4.17%)
Jan 28, 2026 2.880 2.985 2.840 2.880 271,345 +0.05(+1.77%)
Jan 27, 2026 2.770 2.845 2.770 2.830 216,413 +0.06(+2.17%)
Jan 26, 2026 2.790 2.810 2.740 2.770 149,787 -0.03(-1.07%)
Jan 23, 2026 2.800 2.850 2.785 2.800 166,452 -0.05(-1.75%)
Jan 22, 2026 2.860 2.945 2.850 2.850 140,783 +0.02(+0.71%)
Jan 21, 2026 2.780 2.860 2.730 2.830 290,075 +0.06(+2.17%)
Jan 20, 2026 2.750 2.838 2.730 2.770 310,460 -0.02(-0.72%)
Jan 16, 2026 2.880 2.939 2.780 2.790 401,361 -0.14(-4.78%)
Jan 15, 2026 2.970 2.970 2.870 2.930 281,322 -0.06(-2.01%)
Jan 14, 2026 3.020 3.055 2.960 2.990 185,078 -0.06(-1.97%)
Jan 13, 2026 3.060 3.150 2.990 3.050 380,487 +0.00(+0.00%)
Jan 12, 2026 2.880 3.220 2.860 3.050 628,752 +0.19(+6.64%)
Jan 09, 2026 2.910 2.975 2.820 2.860 188,073 -0.07(-2.39%)
Jan 08, 2026 2.800 2.960 2.800 2.930 234,627 +0.12(+4.27%)
Jan 07, 2026 2.740 2.860 2.700 2.810 220,308 +0.03(+1.08%)
Jan 06, 2026 2.880 2.880 2.741 2.780 291,492 -0.08(-2.80%)
Jan 05, 2026 2.880 2.890 2.750 2.860 512,201 +0.05(+1.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.