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)

3.280 -0.070 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2025 3.340 3.450 3.250 3.280 195,939 -0.07(-2.09%)
Oct 30, 2025 3.360 3.450 3.310 3.350 139,588 -0.06(-1.76%)
Oct 29, 2025 3.520 3.605 3.340 3.410 244,605 -0.10(-2.85%)
Oct 28, 2025 3.700 3.810 3.485 3.510 273,768 -0.15(-4.10%)
Oct 27, 2025 3.680 3.816 3.630 3.660 309,324 +0.06(+1.67%)
Oct 24, 2025 3.680 3.690 3.580 3.600 131,896 +0.08(+2.27%)
Oct 23, 2025 3.500 3.580 3.460 3.520 103,825 +0.08(+2.33%)
Oct 22, 2025 3.430 3.480 3.390 3.440 97,968 -0.05(-1.43%)
Oct 21, 2025 3.610 3.610 3.470 3.490 115,112 -0.17(-4.64%)
Oct 20, 2025 3.300 3.680 3.300 3.660 400,392 +0.37(+11.25%)
Oct 17, 2025 3.280 3.340 3.210 3.290 202,037 -0.03(-0.90%)
Oct 16, 2025 3.500 3.620 3.310 3.320 200,526 -0.12(-3.49%)
Oct 15, 2025 3.520 3.600 3.430 3.440 262,609 -0.03(-0.86%)
Oct 14, 2025 3.460 3.510 3.380 3.470 389,198 -0.07(-1.98%)
Oct 13, 2025 3.570 3.600 3.490 3.540 282,145 +0.06(+1.72%)
Oct 10, 2025 3.700 3.750 3.420 3.480 355,633 -0.25(-6.70%)
Oct 09, 2025 3.760 3.850 3.660 3.730 229,711 -0.08(-2.10%)
Oct 08, 2025 3.740 3.843 3.720 3.810 95,602 +0.07(+1.87%)
Oct 07, 2025 3.810 3.860 3.710 3.740 246,441 -0.10(-2.60%)
Oct 06, 2025 3.940 4.010 3.800 3.840 402,643 -0.10(-2.54%)
Oct 03, 2025 4.040 4.110 3.931 3.940 178,089 -0.10(-2.48%)
Oct 02, 2025 4.200 4.250 4.030 4.040 155,497 -0.10(-2.42%)
Oct 01, 2025 4.050 4.150 4.015 4.140 132,697 +0.09(+2.22%)
Sep 30, 2025 4.060 4.150 4.010 4.050 167,327 +0.01(+0.25%)
Sep 29, 2025 4.110 4.270 4.020 4.040 229,561 -0.02(-0.49%)
Sep 26, 2025 4.050 4.110 3.965 4.060 157,754 -0.02(-0.49%)
Sep 25, 2025 4.240 4.270 4.080 4.080 328,509 -0.07(-1.69%)
Sep 24, 2025 4.060 4.220 4.020 4.150 277,956 +0.11(+2.72%)
Sep 23, 2025 4.310 4.360 4.010 4.040 355,917 -0.31(-7.13%)
Sep 22, 2025 4.190 4.550 4.190 4.350 409,435 +0.19(+4.57%)
Sep 19, 2025 4.400 4.400 4.130 4.160 458,534 -0.24(-5.45%)
Sep 18, 2025 4.520 4.518 4.290 4.400 379,222 -0.18(-3.93%)
Sep 17, 2025 4.600 4.670 4.467 4.580 264,216 +0.06(+1.33%)
Sep 16, 2025 4.580 4.619 4.320 4.520 687,639 -0.08(-1.74%)
Sep 15, 2025 4.800 4.850 4.540 4.600 690,395 -0.17(-3.56%)
Sep 12, 2025 4.560 4.880 4.460 4.770 1,524,337 +0.31(+6.95%)
Sep 11, 2025 3.950 4.500 3.900 4.460 1,329,833 +0.49(+12.34%)
Sep 10, 2025 3.890 3.970 3.740 3.970 424,864 +0.12(+3.12%)
Sep 09, 2025 3.920 3.960 3.780 3.850 610,304 -0.07(-1.79%)
Sep 08, 2025 3.580 3.940 3.500 3.920 932,270 +0.34(+9.50%)
Sep 05, 2025 3.840 3.840 3.550 3.580 619,764 -0.28(-7.25%)
Sep 04, 2025 4.010 4.010 3.750 3.860 836,108 -0.17(-4.22%)
Sep 03, 2025 3.820 4.080 3.720 4.030 1,429,409 +0.24(+6.33%)
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.