Skip to main content

Baozun Inc ADR (NQ: BZUN )

2.359 +0.039 (+1.69%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 4.130 4.141 3.980 3.990 187,008 -0.04(-0.99%)
Jun 29, 2023 3.880 4.075 3.870 4.030 294,598 +0.08(+2.03%)
Jun 28, 2023 3.880 3.980 3.820 3.950 380,327 +0.00(+0.00%)
Jun 27, 2023 4.020 4.110 3.920 3.950 439,722 +0.06(+1.54%)
Jun 26, 2023 3.980 4.020 3.870 3.890 363,595 -0.06(-1.52%)
Jun 23, 2023 3.950 4.000 3.870 3.950 349,879 -0.13(-3.19%)
Jun 22, 2023 4.100 4.140 4.015 4.080 212,995 -0.08(-1.92%)
Jun 21, 2023 4.250 4.349 4.100 4.160 257,281 -0.17(-3.93%)
Jun 20, 2023 4.350 4.400 4.240 4.330 339,655 -0.17(-3.78%)
Jun 16, 2023 4.570 4.670 4.450 4.500 352,611 -0.04(-0.88%)
Jun 15, 2023 4.550 4.750 4.470 4.540 662,066 +0.09(+2.02%)
Jun 14, 2023 4.420 4.540 4.360 4.450 355,315 +0.00(+0.00%)
Jun 13, 2023 4.480 4.560 4.375 4.450 294,975 +0.10(+2.30%)
Jun 12, 2023 4.200 4.420 4.200 4.350 256,457 +0.12(+2.84%)
Jun 09, 2023 4.270 4.300 4.180 4.230 212,355 -0.02(-0.47%)
Jun 08, 2023 4.210 4.305 4.165 4.250 369,952 +0.07(+1.67%)
Jun 07, 2023 4.140 4.320 4.140 4.180 260,094 +0.04(+0.97%)
Jun 06, 2023 3.990 4.270 3.886 4.140 515,091 +0.11(+2.73%)
Jun 05, 2023 4.240 4.250 3.940 4.030 803,087 -0.25(-5.84%)
Jun 02, 2023 4.220 4.371 4.210 4.280 525,809 +0.20(+4.90%)
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.