Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

2.680 -0.080 (-2.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 2.750 2.875 2.730 2.810 256,213 +0.15(+5.64%)
Dec 31, 2025 2.610 2.715 2.610 2.660 260,105 +0.05(+1.92%)
Dec 30, 2025 2.720 2.730 2.600 2.610 252,724 -0.10(-3.69%)
Dec 29, 2025 2.680 2.710 2.670 2.710 130,227 +0.01(+0.37%)
Dec 26, 2025 2.720 2.725 2.690 2.700 144,353 -0.02(-0.74%)
Dec 24, 2025 2.720 2.770 2.694 2.720 43,763 +0.00(+0.00%)
Dec 23, 2025 2.720 2.758 2.703 2.720 117,639 -0.03(-1.09%)
Dec 22, 2025 2.760 2.760 2.700 2.750 125,844 +0.02(+0.73%)
Dec 19, 2025 2.690 2.770 2.685 2.730 197,265 +0.04(+1.49%)
Dec 18, 2025 2.680 2.710 2.670 2.690 104,694 +0.03(+1.13%)
Dec 17, 2025 2.720 2.760 2.650 2.660 158,189 -0.02(-0.75%)
Dec 16, 2025 2.660 2.710 2.640 2.680 150,608 -0.02(-0.74%)
Dec 15, 2025 2.750 2.800 2.580 2.700 308,234 -0.06(-2.17%)
Dec 12, 2025 2.800 2.867 2.750 2.760 131,204 -0.03(-1.08%)
Dec 11, 2025 2.810 2.810 2.760 2.790 163,285 -0.04(-1.41%)
Dec 10, 2025 2.940 2.947 2.796 2.830 159,289 -0.07(-2.41%)
Dec 09, 2025 2.950 3.010 2.800 2.900 333,517 -0.07(-2.36%)
Dec 08, 2025 3.030 3.050 2.940 2.970 79,202 -0.08(-2.62%)
Dec 05, 2025 2.960 3.060 2.950 3.050 183,456 +0.12(+4.10%)
Dec 04, 2025 2.880 3.000 2.880 2.930 177,056 +0.08(+2.81%)
Dec 03, 2025 2.760 2.850 2.730 2.850 226,514 +0.06(+2.15%)
Dec 02, 2025 2.880 2.890 2.740 2.790 235,944 -0.10(-3.46%)
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.
© 2025 FinancialContent. All rights reserved.