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 ) 2.670 -0.110 (-3.96%) Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%) Apr 28, 2023 4.490 4.675 4.440 4.630 387,268 +0.11(+2.43%) Apr 27, 2023 4.400 4.550 4.360 4.520 295,090 +0.14(+3.20%) Apr 26, 2023 4.490 4.490 4.285 4.380 342,608 +0.10(+2.35%) Apr 25, 2023 4.450 4.470 4.260 4.279 1,450,205 -0.21(-4.69%) Apr 24, 2023 4.780 4.780 4.485 4.490 514,422 -0.28(-5.87%) Apr 21, 2023 4.750 4.820 4.740 4.770 332,021 -0.04(-0.83%) Apr 20, 2023 4.830 5.000 4.750 4.810 339,810 -0.06(-1.23%) Apr 19, 2023 4.800 4.900 4.750 4.870 347,964 -0.05(-1.02%) Apr 18, 2023 4.910 4.940 4.820 4.920 361,153 +0.03(+0.61%) Apr 17, 2023 4.900 4.920 4.800 4.890 344,435 +0.10(+2.09%) Apr 14, 2023 5.020 5.085 4.750 4.790 609,721 -0.27(-5.34%) Apr 13, 2023 5.130 5.200 5.020 5.060 496,535 +0.04(+0.80%) Apr 12, 2023 5.210 5.275 5.010 5.020 638,319 -0.23(-4.38%) Apr 11, 2023 5.340 5.370 5.240 5.250 247,539 +0.04(+0.67%) Apr 10, 2023 5.160 5.270 5.135 5.215 203,237 -0.04(-0.67%) Apr 06, 2023 5.190 5.285 5.110 5.250 256,272 +0.08(+1.55%) Apr 05, 2023 5.290 5.300 5.110 5.170 400,874 -0.18(-3.36%) Apr 04, 2023 5.420 5.495 5.205 5.350 340,576 -0.09(-1.65%) Apr 03, 2023 6.000 6.100 5.335 5.440 733,784 -0.58(-9.63%) Mar 31, 2023 5.670 6.040 5.630 6.020 1,046,154 +0.31(+5.43%) Mar 30, 2023 5.610 5.750 5.460 5.710 440,207 +0.25(+4.58%) Mar 29, 2023 5.220 5.470 5.180 5.460 304,989 +0.21(+4.00%) Mar 28, 2023 5.150 5.280 5.070 5.250 430,478 +0.22(+4.37%) Mar 27, 2023 5.130 5.162 5.010 5.030 545,020 -0.19(-3.64%) Mar 24, 2023 5.340 5.470 5.170 5.220 430,255 -0.29(-5.26%) Mar 23, 2023 5.410 5.650 5.260 5.510 646,878 +0.31(+5.96%) Mar 22, 2023 5.260 5.540 4.920 5.200 956,766 -0.54(-9.41%) Mar 21, 2023 5.580 5.770 5.500 5.740 421,677 +0.31(+5.71%) Mar 20, 2023 5.470 5.590 5.360 5.430 276,049 -0.23(-4.06%) Mar 17, 2023 5.790 5.810 5.553 5.660 225,991 -0.01(-0.18%) Mar 16, 2023 5.470 5.690 5.332 5.670 318,452 +0.19(+3.47%) Mar 15, 2023 5.360 5.500 5.190 5.480 379,840 +0.01(+0.18%) Mar 14, 2023 5.330 5.550 5.220 5.470 405,566 +0.09(+1.67%) Mar 13, 2023 5.280 5.420 5.180 5.380 1,248,781 -0.02(-0.37%) Mar 10, 2023 5.400 5.530 5.300 5.400 516,835 -0.09(-1.64%) Mar 09, 2023 5.770 5.770 5.460 5.490 909,146 -0.45(-7.58%) Mar 08, 2023 6.180 6.420 5.910 5.940 324,336 -0.31(-4.96%) Mar 07, 2023 6.270 6.430 6.220 6.250 552,309 -0.01(-0.16%) Mar 06, 2023 6.500 6.600 6.250 6.260 384,172 -0.29(-4.43%) Mar 03, 2023 6.640 6.683 6.500 6.550 584,717 +0.03(+0.46%) Mar 02, 2023 6.310 6.540 6.310 6.520 336,335 +0.03(+0.46%) Mar 01, 2023 6.820 6.960 6.395 6.490 400,429 +0.20(+3.18%) Feb 28, 2023 6.220 6.370 6.180 6.290 272,645 +0.03(+0.48%) Feb 27, 2023 6.480 6.570 6.230 6.260 478,015 +0.22(+3.64%) Feb 24, 2023 6.180 6.250 5.980 6.040 407,369 -0.39(-6.07%) Feb 23, 2023 6.760 6.760 6.320 6.430 482,505 -0.04(-0.62%) Feb 22, 2023 6.350 6.593 6.330 6.470 989,120 +0.07(+1.09%) Feb 21, 2023 6.490 6.570 6.250 6.400 438,500 -0.30(-4.48%) Feb 17, 2023 6.800 6.820 6.610 6.700 525,350 -0.26(-3.74%) Feb 16, 2023 7.190 7.280 6.910 6.960 438,991 -0.23(-3.20%) Feb 15, 2023 6.850 7.200 6.835 7.190 2,134,456 +0.16(+2.28%) Feb 14, 2023 6.990 7.160 6.890 7.030 530,019 -0.22(-3.03%) Feb 13, 2023 6.950 7.360 6.855 7.250 601,250 +0.35(+5.07%) Feb 10, 2023 7.020 7.055 6.701 6.900 1,221,340 -0.38(-5.22%) Feb 09, 2023 7.760 7.760 7.250 7.280 601,388 +0.05(+0.69%) Feb 08, 2023 7.490 7.550 7.170 7.230 490,866 -0.27(-3.60%) Feb 07, 2023 7.510 7.659 7.260 7.500 722,641 +0.07(+0.94%) Feb 06, 2023 7.610 7.659 7.340 7.430 713,729 -0.40(-5.11%) Feb 03, 2023 8.080 8.280 7.750 7.830 640,979 -0.51(-6.12%) Feb 02, 2023 8.280 8.530 8.175 8.340 975,496 +0.13(+1.58%) 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.