Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baozun Inc ADR (NQ: BZUN )

2.515 +0.075 (+3.07%)
Streaming Delayed Price Updated: 12:17 PM EDT, Apr 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 2.740 2.990 2.660 2.980 915,189 +0.27(+9.96%)
Nov 29, 2023 2.760 2.830 2.710 2.710 569,832 -0.06(-2.17%)
Nov 28, 2023 2.840 2.920 2.765 2.770 715,752 -0.07(-2.46%)
Nov 27, 2023 3.020 3.045 2.810 2.840 666,208 -0.25(-8.09%)
Nov 24, 2023 2.900 3.120 2.900 3.090 371,961 +0.16(+5.46%)
Nov 22, 2023 3.070 3.100 2.838 2.930 885,225 -0.33(-10.12%)
Nov 21, 2023 3.270 3.270 3.110 3.260 538,171 -0.01(-0.31%)
Nov 20, 2023 3.060 3.330 3.050 3.270 298,139 +0.23(+7.57%)
Nov 17, 2023 3.140 3.175 3.030 3.040 289,616 -0.09(-2.88%)
Nov 16, 2023 3.180 3.295 3.110 3.130 282,679 -0.22(-6.57%)
Nov 15, 2023 3.300 3.380 3.260 3.350 349,444 +0.13(+4.04%)
Nov 14, 2023 2.990 3.230 2.960 3.220 429,196 +0.32(+11.03%)
Nov 13, 2023 2.910 2.995 2.860 2.900 290,178 +0.01(+0.35%)
Nov 10, 2023 2.850 2.920 2.770 2.890 294,382 +0.00(+0.00%)
Nov 09, 2023 2.990 3.015 2.880 2.890 233,542 -0.11(-3.67%)
Nov 08, 2023 3.060 3.110 2.980 3.000 177,901 -0.05(-1.64%)
Nov 07, 2023 3.070 3.120 3.020 3.050 222,401 -0.02(-0.65%)
Nov 06, 2023 3.290 3.290 3.060 3.070 314,488 -0.14(-4.36%)
Nov 03, 2023 3.080 3.258 3.080 3.210 322,627 +0.18(+5.94%)
Nov 02, 2023 2.950 3.070 2.950 3.030 314,877 +0.11(+3.77%)
Nov 01, 2023 3.000 3.020 2.855 2.920 355,267 -0.10(-3.31%)
Oct 31, 2023 2.960 3.050 2.850 3.020 701,996 -0.04(-1.31%)
Oct 30, 2023 3.030 3.070 2.980 3.060 363,802 +0.08(+2.68%)
Oct 27, 2023 2.980 3.000 2.885 2.980 330,936 +0.10(+3.47%)
Oct 26, 2023 2.850 2.955 2.850 2.880 243,174 +0.01(+0.35%)
Oct 25, 2023 2.790 2.890 2.745 2.870 361,369 +0.02(+0.70%)
Oct 24, 2023 2.740 2.900 2.740 2.850 480,916 +0.11(+4.01%)
Oct 23, 2023 2.720 2.780 2.641 2.740 407,817 +0.01(+0.37%)
Oct 20, 2023 2.720 2.790 2.710 2.730 305,802 -0.03(-1.09%)
Oct 19, 2023 2.850 2.890 2.750 2.760 393,339 -0.06(-2.13%)
Oct 18, 2023 3.020 3.030 2.800 2.820 660,765 -0.21(-6.93%)
Oct 17, 2023 3.070 3.135 3.020 3.030 215,097 -0.09(-2.88%)
Oct 16, 2023 3.060 3.140 3.040 3.120 220,032 +0.05(+1.63%)
Oct 13, 2023 3.020 3.090 3.010 3.070 231,896 +0.01(+0.33%)
Oct 12, 2023 3.130 3.130 3.030 3.060 447,893 -0.09(-2.86%)
Oct 11, 2023 3.170 3.229 3.150 3.150 169,126 +0.02(+0.64%)
Oct 10, 2023 3.070 3.220 3.070 3.130 315,755 +0.10(+3.30%)
Oct 09, 2023 3.060 3.060 2.960 3.030 267,569 -0.11(-3.50%)
Oct 06, 2023 2.990 3.160 2.960 3.140 345,884 +0.17(+5.72%)
Oct 05, 2023 2.980 2.985 2.925 2.970 235,176 +0.00(+0.00%)
Oct 04, 2023 2.940 3.010 2.920 2.970 573,592 +0.00(+0.00%)
Oct 03, 2023 2.940 3.000 2.920 2.970 296,151 -0.08(-2.62%)
Oct 02, 2023 3.080 3.100 3.000 3.050 352,296 -0.05(-1.61%)
Sep 29, 2023 3.190 3.210 3.090 3.100 342,303 -0.04(-1.27%)
Sep 28, 2023 3.080 3.165 3.000 3.140 662,422 +0.07(+2.28%)
Sep 27, 2023 3.070 3.160 3.060 3.070 481,333 +0.01(+0.33%)
Sep 26, 2023 3.180 3.290 3.060 3.060 677,326 -0.18(-5.56%)
Sep 25, 2023 3.190 3.240 3.210 3.240 204,674 -0.03(-0.92%)
Sep 22, 2023 3.240 3.300 3.205 3.270 349,450 +0.18(+5.83%)
Sep 21, 2023 3.100 3.180 3.074 3.090 500,780 -0.09(-2.83%)
Sep 20, 2023 3.320 3.320 3.170 3.180 605,593 -0.15(-4.50%)
Sep 19, 2023 3.400 3.445 3.310 3.330 405,085 -0.09(-2.63%)
Sep 18, 2023 3.400 3.505 3.310 3.420 508,667 -0.02(-0.58%)
Sep 15, 2023 3.500 3.500 3.400 3.440 494,998 -0.08(-2.27%)
Sep 14, 2023 3.450 3.550 3.410 3.520 959,024 +0.11(+3.23%)
Sep 13, 2023 3.420 3.480 3.390 3.410 360,639 -0.04(-1.16%)
Sep 12, 2023 3.520 3.610 3.420 3.450 847,315 -0.11(-3.09%)
Sep 11, 2023 3.700 3.760 3.510 3.560 1,017,656 -0.08(-2.20%)
Sep 08, 2023 3.740 3.752 3.590 3.640 486,288 -0.11(-2.93%)
Sep 07, 2023 3.910 3.910 3.680 3.750 643,106 -0.25(-6.25%)
Sep 06, 2023 3.990 4.080 3.982 4.000 309,590 -0.02(-0.50%)
Sep 05, 2023 3.960 4.030 3.900 4.020 264,456 -0.05(-1.23%)
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.