Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

2.865 +0.055 (+1.96%)
Streaming Delayed Price Updated: 11:45 AM EST, Jan 8, 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 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%)
Dec 01, 2025 2.880 2.950 2.830 2.890 235,826 +0.03(+1.05%)
Nov 28, 2025 2.790 2.870 2.790 2.860 121,406 +0.09(+3.25%)
Nov 26, 2025 2.800 2.840 2.740 2.770 170,400 +0.02(+0.73%)
Nov 25, 2025 2.920 3.040 2.660 2.750 465,542 -0.17(-5.82%)
Nov 24, 2025 2.890 2.980 2.860 2.920 246,666 +0.08(+2.82%)
Nov 21, 2025 2.810 2.890 2.770 2.840 151,119 +0.03(+1.07%)
Nov 20, 2025 2.840 2.910 2.810 2.810 251,771 -0.03(-1.06%)
Nov 19, 2025 2.960 2.970 2.790 2.840 159,427 -0.12(-4.05%)
Nov 18, 2025 2.900 2.990 2.880 2.960 225,803 +0.05(+1.72%)
Nov 17, 2025 2.940 2.990 2.900 2.910 163,442 -0.06(-2.02%)
Nov 14, 2025 2.940 3.010 2.920 2.970 149,690 +0.02(+0.68%)
Nov 13, 2025 3.090 3.090 2.910 2.950 290,855 -0.15(-4.84%)
Nov 12, 2025 3.190 3.190 3.090 3.100 84,130 -0.08(-2.52%)
Nov 11, 2025 3.180 3.210 3.130 3.180 81,229 +0.02(+0.63%)
Nov 10, 2025 3.290 3.330 3.130 3.160 120,187 -0.08(-2.47%)
Nov 07, 2025 3.150 3.240 3.100 3.240 180,910 +0.04(+1.25%)
Nov 06, 2025 3.260 3.300 3.190 3.200 148,163 -0.02(-0.62%)
Nov 05, 2025 3.280 3.280 3.181 3.220 67,055 -0.03(-0.92%)
Nov 04, 2025 3.250 3.310 3.220 3.250 116,258 -0.07(-2.11%)
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.