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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	2.790	2.810	2.690	2.720	213,430	-0.04(-1.45%)
Apr 29, 2026	2.830	2.870	2.725	2.760	164,190	-0.07(-2.47%)
Apr 28, 2026	2.770	2.880	2.765	2.830	311,668	+0.03(+1.07%)
Apr 27, 2026	2.720	2.845	2.720	2.800	280,556	+0.01(+0.36%)
Apr 24, 2026	2.790	2.840	2.730	2.790	208,592	+0.01(+0.36%)
Apr 23, 2026	2.910	2.940	2.760	2.780	391,560	-0.14(-4.79%)
Apr 22, 2026	2.960	2.990	2.830	2.920	500,799	-0.06(-2.01%)
Apr 21, 2026	3.190	3.245	2.960	2.980	611,050	-0.15(-4.79%)
Apr 20, 2026	3.080	3.250	3.010	3.130	697,525	-0.01(-0.32%)
Apr 17, 2026	3.090	3.180	3.035	3.140	649,660	+0.15(+5.02%)
Apr 16, 2026	2.710	3.060	2.680	2.990	1,561,391	+0.31(+11.57%)
Apr 15, 2026	2.700	2.780	2.650	2.680	726,476	+0.06(+2.29%)
Apr 14, 2026	2.630	2.730	2.595	2.620	648,112	+0.03(+1.16%)
Apr 13, 2026	2.460	2.590	2.370	2.590	480,023	+0.17(+7.02%)
Apr 10, 2026	2.610	2.650	2.350	2.420	676,540	-0.16(-6.20%)
Apr 09, 2026	2.620	2.690	2.525	2.580	340,853	+0.04(+1.57%)
Apr 08, 2026	2.600	2.600	2.500	2.540	359,488	+0.07(+2.83%)
Apr 07, 2026	2.510	2.570	2.445	2.470	178,672	-0.07(-2.76%)
Apr 06, 2026	2.600	2.660	2.505	2.540	189,632	+0.02(+0.79%)
Apr 02, 2026	2.360	2.520	2.350	2.520	153,827	+0.13(+5.44%)
Apr 01, 2026	2.410	2.515	2.380	2.390	247,266	+0.00(+0.00%)
Mar 31, 2026	2.340	2.430	2.310	2.390	389,167	+0.05(+2.14%)
Mar 30, 2026	2.100	2.460	2.100	2.340	594,950	+0.24(+11.69%)
Mar 27, 2026	2.150	2.240	2.070	2.095	426,151	-0.08(-3.90%)
Mar 26, 2026	2.470	2.480	2.070	2.180	1,217,112	-0.30(-12.10%)
Mar 25, 2026	2.240	2.580	2.215	2.480	1,082,632	+0.35(+16.43%)
Mar 24, 2026	2.150	2.170	2.120	2.130	310,995	-0.02(-0.93%)
Mar 23, 2026	2.180	2.180	2.120	2.150	222,533	-0.01(-0.46%)
Mar 20, 2026	2.190	2.290	2.110	2.160	291,906	-0.04(-1.82%)
Mar 19, 2026	2.260	2.320	2.155	2.200	537,728	-0.05(-2.22%)
Mar 18, 2026	2.370	2.400	2.250	2.250	320,506	-0.12(-5.06%)
Mar 17, 2026	2.410	2.450	2.360	2.370	166,723	-0.03(-1.25%)
Mar 16, 2026	2.420	2.470	2.390	2.400	55,816	+0.00(+0.00%)
Mar 13, 2026	2.410	2.465	2.380	2.400	82,955	-0.01(-0.41%)
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%)

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.