Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today