• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    2.825 +0.045 (+1.62%)
    Streaming Delayed Price Updated: 2:24 PM EDT, Apr 24, 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 (%)
    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%)
    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.
    © 2025 FinancialContent. All rights reserved.