Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Baozun Inc ADR (NQ: BZUN ) 3.150 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 31, 2015 8.410 8.510 8.310 8.310 213,049 -0.04(-0.48%) Jul 30, 2015 8.480 8.480 8.191 8.350 326,339 -0.18(-2.11%) Jul 29, 2015 8.420 8.697 8.260 8.530 393,652 +0.16(+1.91%) Jul 28, 2015 8.780 8.780 8.260 8.370 626,125 -0.42(-4.78%) Jul 27, 2015 7.600 8.819 7.470 8.790 889,666 +0.66(+8.12%) Jul 24, 2015 8.720 8.810 7.920 8.130 759,163 -0.55(-6.34%) Jul 23, 2015 9.000 9.440 8.650 8.680 587,368 -0.29(-3.23%) Jul 22, 2015 7.900 9.000 7.900 8.970 1,261,515 +1.22(+15.74%) Jul 21, 2015 7.510 7.790 7.400 7.750 224,941 +0.39(+5.30%) Jul 20, 2015 7.670 7.719 7.300 7.360 480,584 -0.31(-4.04%) Jul 17, 2015 7.550 7.740 7.530 7.670 318,348 +0.20(+2.68%) Jul 16, 2015 7.700 7.850 7.460 7.470 397,568 -0.20(-2.61%) Jul 15, 2015 7.990 8.040 7.670 7.670 405,767 -0.42(-5.19%) Jul 14, 2015 8.100 8.160 7.800 8.090 397,202 -0.06(-0.74%) Jul 13, 2015 8.350 8.590 8.150 8.150 453,943 -0.18(-2.16%) Jul 10, 2015 8.840 8.940 8.150 8.330 693,022 +0.20(+2.46%) Jul 09, 2015 8.100 8.450 8.010 8.130 1,116,026 +0.97(+13.55%) Jul 08, 2015 6.660 7.565 6.650 7.160 1,170,451 -0.26(-3.57%) Jul 07, 2015 9.370 9.550 7.050 7.425 3,467,305 -2.13(-22.25%) Jul 06, 2015 9.990 10.00 9.560 9.550 553,938 -0.68(-6.65%) Jul 02, 2015 10.27 10.23 10.23 10.23 374,400 -0.08(-0.78%) Jul 01, 2015 10.60 10.60 10.30 10.31 393,396 -0.46(-4.27%) Jun 30, 2015 10.48 10.80 10.40 10.77 464,041 +0.65(+6.42%) Jun 29, 2015 10.52 10.80 9.950 10.12 1,113,019 -0.94(-8.50%) Jun 26, 2015 11.20 11.39 10.32 11.06 906,659 -0.38(-3.32%) Jun 25, 2015 11.69 11.69 11.32 11.44 473,879 -0.27(-2.31%) Jun 24, 2015 11.75 12.05 11.53 11.71 1,070,673 -0.04(-0.34%) Jun 23, 2015 11.56 11.82 11.40 11.75 567,508 +0.13(+1.12%) Jun 22, 2015 11.82 11.84 11.50 11.62 568,948 -0.15(-1.27%) Jun 19, 2015 11.99 12.05 11.65 11.77 601,453 -0.32(-2.65%) Jun 18, 2015 12.40 12.50 11.86 12.09 1,439,774 +0.20(+1.68%) Jun 17, 2015 11.97 12.35 11.78 11.89 790,609 -0.04(-0.34%) Jun 16, 2015 11.66 12.00 11.41 11.93 561,584 +0.09(+0.76%) Jun 15, 2015 12.20 12.47 11.70 11.84 1,092,003 -0.64(-5.13%) Jun 12, 2015 11.70 12.70 11.51 12.48 1,344,603 +0.63(+5.32%) Jun 11, 2015 11.65 11.99 11.60 11.85 623,358 +0.26(+2.24%) Jun 10, 2015 11.31 11.74 11.31 11.59 383,079 +0.22(+1.93%) Jun 09, 2015 11.85 11.85 11.25 11.37 475,552 -0.48(-4.05%) Jun 08, 2015 11.24 12.09 11.05 11.85 1,393,189 +0.89(+8.12%) Jun 05, 2015 10.78 11.20 10.71 10.96 791,131 +0.20(+1.86%) Jun 04, 2015 10.65 11.34 10.61 10.76 1,058,425 -0.15(-1.37%) Jun 03, 2015 11.17 11.39 11.00 10.91 1,127,600 -0.43(-3.79%) Jun 02, 2015 11.82 11.89 11.12 11.34 818,135 -0.15(-1.31%) Jun 01, 2015 12.39 13.09 11.37 11.49 1,686,591 -0.73(-5.97%) May 29, 2015 12.06 12.45 11.88 12.22 831,027 +0.34(+2.86%) May 28, 2015 11.84 12.39 11.40 11.88 1,768,037 -0.36(-2.94%) May 27, 2015 13.58 14.77 12.05 12.24 4,104,295 -0.54(-4.23%) May 26, 2015 11.40 13.70 11.20 12.78 4,893,788 +1.70(+15.34%) May 22, 2015 10.80 11.08 11.08 11.08 2,806,600 +0.64(+6.13%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.