Skip to main content

Baozun Inc ADR (NQ: BZUN )

2.360 +0.040 (+1.70%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 4.030 4.190 3.980 4.070 543,623 +0.16(+4.09%)
Aug 31, 2023 3.950 4.030 3.890 3.910 2,065,167 -0.08(-2.01%)
Aug 30, 2023 4.070 4.065 3.900 3.990 608,259 -0.12(-2.92%)
Aug 29, 2023 4.090 4.340 4.040 4.110 931,746 -0.04(-0.96%)
Aug 28, 2023 3.780 4.160 3.660 4.150 1,190,653 +0.46(+12.47%)
Aug 25, 2023 3.700 3.725 3.580 3.690 713,185 -0.01(-0.27%)
Aug 24, 2023 3.850 3.920 3.691 3.700 309,649 -0.06(-1.60%)
Aug 23, 2023 3.740 3.815 3.680 3.760 331,038 +0.06(+1.62%)
Aug 22, 2023 3.830 3.830 3.640 3.700 598,519 -0.04(-1.07%)
Aug 21, 2023 3.750 3.795 3.650 3.740 513,893 -0.05(-1.32%)
Aug 18, 2023 3.880 3.920 3.750 3.790 624,992 -0.23(-5.72%)
Aug 17, 2023 4.140 4.140 4.000 4.020 285,700 -0.01(-0.25%)
Aug 16, 2023 4.030 4.050 3.900 4.030 482,992 -0.05(-1.23%)
Aug 15, 2023 4.160 4.160 4.040 4.080 299,299 -0.14(-3.32%)
Aug 14, 2023 4.120 4.230 4.090 4.220 216,315 -0.01(-0.24%)
Aug 11, 2023 4.280 4.300 4.100 4.230 611,145 -0.21(-4.73%)
Aug 10, 2023 4.550 4.700 4.420 4.440 290,620 +0.01(+0.23%)
Aug 09, 2023 4.650 4.650 4.355 4.430 204,813 -0.08(-1.77%)
Aug 08, 2023 4.500 4.560 4.352 4.510 314,415 -0.08(-1.74%)
Aug 07, 2023 4.840 4.870 4.550 4.590 325,909 -0.16(-3.37%)
Aug 04, 2023 4.810 4.905 4.680 4.750 300,621 -0.06(-1.25%)
Aug 03, 2023 4.700 4.910 4.700 4.810 287,269 +0.20(+4.34%)
Aug 02, 2023 4.630 4.660 4.480 4.610 486,168 -0.18(-3.76%)
Aug 01, 2023 5.000 5.056 4.760 4.790 675,967 -0.37(-7.17%)
Jul 31, 2023 5.110 5.350 5.050 5.160 829,443 +0.10(+1.98%)
Jul 28, 2023 4.820 5.165 4.800 5.060 943,465 +0.48(+10.48%)
Jul 27, 2023 4.650 4.815 4.500 4.580 685,278 -0.04(-0.87%)
Jul 26, 2023 4.300 4.620 4.290 4.620 589,321 +0.32(+7.44%)
Jul 25, 2023 4.440 4.500 4.285 4.300 346,255 +0.03(+0.70%)
Jul 24, 2023 4.080 4.440 4.015 4.270 664,389 +0.17(+4.15%)
Jul 21, 2023 4.100 4.138 4.040 4.100 317,454 +0.03(+0.74%)
Jul 20, 2023 4.160 4.200 4.060 4.070 488,256 -0.16(-3.78%)
Jul 19, 2023 4.230 4.391 4.220 4.230 265,529 +0.06(+1.44%)
Jul 18, 2023 4.250 4.270 4.120 4.170 217,470 -0.13(-3.02%)
Jul 17, 2023 4.350 4.350 4.183 4.300 188,958 -0.10(-2.27%)
Jul 14, 2023 4.410 4.440 4.333 4.400 294,173 -0.16(-3.51%)
Jul 13, 2023 4.550 4.580 4.450 4.560 385,670 +0.08(+1.79%)
Jul 12, 2023 4.400 4.540 4.338 4.480 583,975 +0.25(+5.91%)
Jul 11, 2023 4.080 4.240 4.070 4.230 278,397 +0.11(+2.67%)
Jul 10, 2023 4.090 4.175 4.020 4.120 207,738 +0.01(+0.24%)
Jul 07, 2023 4.000 4.150 4.000 4.110 258,551 +0.16(+4.05%)
Jul 06, 2023 3.990 3.990 3.870 3.950 330,155 -0.11(-2.71%)
Jul 05, 2023 4.060 4.100 3.980 4.060 275,632 -0.07(-1.69%)
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.