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

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

4.615 -0.155 (-3.25%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 15, 2025 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 (%)
Sep 12, 2025 4.560 4.880 4.460 4.770 1,524,337 +0.31(+6.95%)
Sep 11, 2025 3.950 4.500 3.900 4.460 1,329,833 +0.49(+12.34%)
Sep 10, 2025 3.890 3.970 3.740 3.970 424,864 +0.12(+3.12%)
Sep 09, 2025 3.920 3.960 3.780 3.850 610,304 -0.07(-1.79%)
Sep 08, 2025 3.580 3.940 3.500 3.920 932,270 +0.34(+9.50%)
Sep 05, 2025 3.840 3.840 3.550 3.580 619,764 -0.28(-7.25%)
Sep 04, 2025 4.010 4.010 3.750 3.860 836,108 -0.17(-4.22%)
Sep 03, 2025 3.820 4.080 3.720 4.030 1,429,409 +0.24(+6.33%)
Sep 02, 2025 3.350 3.990 3.310 3.790 2,106,172 +0.40(+11.80%)
Aug 29, 2025 3.150 3.390 3.090 3.390 684,155 +0.20(+6.27%)
Aug 28, 2025 2.780 3.190 2.720 3.190 797,503 +0.36(+12.72%)
Aug 27, 2025 2.950 2.950 2.830 2.830 330,269 -0.18(-5.98%)
Aug 26, 2025 3.110 3.150 3.000 3.010 351,547 -0.04(-1.15%)
Aug 25, 2025 2.940 3.100 2.940 3.045 311,027 +0.12(+4.28%)
Aug 22, 2025 2.890 2.975 2.885 2.920 237,844 +0.06(+2.10%)
Aug 21, 2025 2.800 2.880 2.800 2.860 87,363 +0.07(+2.51%)
Aug 20, 2025 2.880 2.940 2.780 2.790 251,878 -0.09(-3.12%)
Aug 19, 2025 2.830 2.970 2.830 2.880 475,774 +0.04(+1.41%)
Aug 18, 2025 2.770 2.850 2.770 2.840 144,672 +0.07(+2.53%)
Aug 15, 2025 2.740 2.850 2.740 2.770 200,931 +0.02(+0.73%)
Aug 14, 2025 2.770 2.830 2.730 2.750 120,786 -0.04(-1.43%)
Aug 13, 2025 2.790 2.820 2.759 2.790 152,188 +0.08(+2.95%)
Aug 12, 2025 2.632 2.710 2.620 2.710 93,427 +0.08(+3.04%)
Aug 11, 2025 2.620 2.668 2.600 2.630 79,117 -0.02(-0.75%)
Aug 08, 2025 2.670 2.670 2.610 2.650 59,786 -0.03(-1.12%)
Aug 07, 2025 2.710 2.710 2.645 2.680 72,609 -0.02(-0.74%)
Aug 06, 2025 2.730 2.770 2.660 2.700 115,413 -0.01(-0.37%)
Aug 05, 2025 2.690 2.730 2.680 2.710 75,368 +0.04(+1.50%)
Aug 04, 2025 2.670 2.700 2.600 2.670 161,399 +0.04(+1.52%)
Aug 01, 2025 2.700 2.710 2.580 2.630 241,499 -0.08(-2.95%)
Jul 31, 2025 2.810 2.850 2.700 2.710 338,558 -0.12(-4.24%)
Jul 30, 2025 2.800 3.040 2.760 2.830 658,161 +0.03(+1.07%)
Jul 29, 2025 2.780 2.970 2.780 2.800 249,199 +0.02(+0.72%)
Jul 28, 2025 2.790 2.819 2.750 2.780 142,625 -0.02(-0.71%)
Jul 25, 2025 2.800 2.850 2.750 2.800 169,584 -0.02(-0.71%)
Jul 24, 2025 2.980 3.000 2.790 2.820 574,264 -0.17(-5.69%)
Jul 23, 2025 2.970 3.050 2.960 2.990 230,282 +0.02(+0.67%)
Jul 22, 2025 3.070 3.080 2.900 2.970 635,068 -0.10(-3.26%)
Jul 21, 2025 3.100 3.190 3.050 3.070 222,916 -0.02(-0.65%)
Jul 18, 2025 3.140 3.220 3.080 3.090 381,714 -0.01(-0.32%)
Jul 17, 2025 2.960 3.201 2.960 3.100 728,125 +0.16(+5.44%)
Jul 16, 2025 2.750 2.975 2.750 2.940 836,681 +0.24(+8.89%)
Jul 15, 2025 2.780 2.790 2.660 2.700 435,181 +0.11(+4.25%)
Jul 14, 2025 2.640 2.650 2.550 2.590 189,083 -0.02(-0.77%)
Jul 11, 2025 2.600 2.630 2.575 2.610 102,536 +0.00(+0.00%)
Jul 10, 2025 2.620 2.650 2.600 2.610 144,435 -0.01(-0.38%)
Jul 09, 2025 2.620 2.685 2.609 2.620 146,314 +0.02(+0.77%)
Jul 08, 2025 2.600 2.740 2.581 2.600 303,943 +0.04(+1.56%)
Jul 07, 2025 2.660 2.670 2.555 2.560 155,159 -0.05(-1.92%)
Jul 03, 2025 2.610 2.670 2.580 2.610 87,716 +0.01(+0.38%)
Jul 02, 2025 2.610 2.695 2.590 2.600 223,832 -0.03(-1.14%)
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 following
Privacy Policy and Terms Of Service.