5 DAY PERFORMANCE
-0.63%
1 MONTH PERFORMANCE
+32.07%
3 MONTH PERFORMANCE
+16.79%
6 MONTH PERFORMANCE
+30.96%
YEAR-TO-DATE PERFORMANCE
+14.23%
1 YEAR PERFORMANCE
+10.99%
Baozun Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $3.02 | $3.13 (3.64%) | $3.23 | $3.02 | 302,655 | $189.78 M |
| 12/19/2024 | $3.07 | $3.05 (-0.65%) | $3.18 | $3.02 | 400,600 | $184.93 M |
| 12/18/2024 | $3.13 | $3.11 (-0.64%) | $3.29 | $3.06 | 520,641 | $188.57 M |
| 12/17/2024 | $3.50 | $3.15 (-10%) | $3.60 | $3.01 | 1.88 M | $190.99 M |
| 12/16/2024 | $2.70 | $3.70 (37.04%) | $3.77 | $2.68 | 6.77 M | $224.34 M |
| 12/13/2024 | $2.75 | $2.72 (-1.09%) | $2.79 | $2.65 | 281,208 | $164.92 M |
| 12/12/2024 | $2.75 | $2.78 (1.09%) | $2.81 | $2.71 | 268,625 | $168.56 M |
| 12/11/2024 | $2.78 | $2.74 (-1.44%) | $2.81 | $2.66 | 410,210 | $166.13 M |
| 12/10/2024 | $2.81 | $2.77 (-1.42%) | $2.87 | $2.60 | 859,050 | $167.95 M |
| 12/09/2024 | $2.61 | $2.90 (11.11%) | $3.13 | $2.61 | 1.71 M | $175.84 M |
| 12/06/2024 | $2.43 | $2.40 (-1.23%) | $2.50 | $2.39 | 548,135 | $145.52 M |
| 12/05/2024 | $2.44 | $2.42 (-0.82%) | $2.46 | $2.39 | 705,844 | $146.73 M |
| 12/04/2024 | $2.61 | $2.45 (-6.13%) | $2.62 | $2.45 | 543,756 | $148.55 M |
| 12/03/2024 | $2.76 | $2.63 (-4.71%) | $2.76 | $2.60 | 461,638 | $159.47 M |
| 12/02/2024 | $2.55 | $2.77 (8.63%) | $2.84 | $2.55 | 560,713 | $167.95 M |
| 11/29/2024 | $2.64 | $2.55 (-3.41%) | $2.66 | $2.50 | 425,200 | $154.61 M |
| 11/27/2024 | $2.71 | $2.70 (-0.37%) | $2.78 | $2.69 | 925,820 | $163.71 M |
| 11/26/2024 | $2.54 | $2.59 (1.97%) | $2.61 | $2.54 | 444,505 | $157.04 M |
| 11/25/2024 | $2.37 | $2.53 (6.75%) | $2.56 | $2.33 | 571,833 | $153.40 M |
| 11/22/2024 | $2.38 | $2.37 (-0.42%) | $2.41 | $2.32 | 424,236 | $143.70 M |
| 11/21/2024 | $2.57 | $2.38 (-7.39%) | $2.60 | $2.32 | 555,912 | $144.31 M |
| 11/20/2024 | $2.57 | $2.59 (0.78%) | $2.60 | $2.51 | 318,400 | $157.04 M |
| 11/19/2024 | $2.54 | $2.54 (0%) | $2.59 | $2.48 | 297,311 | $154.01 M |
| 11/18/2024 | $2.47 | $2.54 (2.83%) | $2.55 | $2.45 | 359,300 | $154.01 M |
| 11/15/2024 | $2.50 | $2.43 (-2.8%) | $2.53 | $2.42 | 388,707 | $147.34 M |
| 11/14/2024 | $2.47 | $2.49 (0.81%) | $2.52 | $2.40 | 390,100 | $150.98 M |
| 11/13/2024 | $2.59 | $2.46 (-5.02%) | $2.60 | $2.46 | 331,946 | $149.16 M |
| 11/12/2024 | $2.55 | $2.55 (0%) | $2.60 | $2.51 | 437,906 | $154.61 M |
| 11/11/2024 | $2.74 | $2.66 (-2.92%) | $2.74 | $2.60 | 472,186 | $161.28 M |
| 11/08/2024 | $2.87 | $2.73 (-4.88%) | $2.89 | $2.70 | 446,006 | $165.53 M |
| 11/07/2024 | $2.94 | $2.94 (0%) | $3.00 | $2.87 | 334,607 | $178.26 M |
| 11/06/2024 | $2.86 | $2.86 (0%) | $2.92 | $2.70 | 412,022 | $173.41 M |
| 11/05/2024 | $3.01 | $3.01 (0%) | $3.07 | $3.00 | 207,800 | $182.51 M |
| 11/04/2024 | $3.00 | $3.00 (0%) | $3.11 | $2.97 | 397,328 | $181.90 M |
| 11/01/2024 | $3.17 | $3.00 (-5.36%) | $3.17 | $2.99 | 463,637 | $181.90 M |
| 10/31/2024 | $3.13 | $3.13 (0%) | $3.21 | $3.08 | 163,036 | $189.78 M |
| 10/30/2024 | $3.11 | $3.16 (1.61%) | $3.19 | $3.07 | 288,528 | $191.60 M |
| 10/29/2024 | $3.22 | $3.14 (-2.48%) | $3.25 | $3.13 | 361,866 | $190.39 M |
| 10/28/2024 | $3.17 | $3.25 (2.52%) | $3.30 | $3.17 | 769,100 | $197.06 M |
| 10/25/2024 | $3.27 | $3.16 (-3.36%) | $3.35 | $3.13 | 414,900 | $191.60 M |
| 10/24/2024 | $3.50 | $3.25 (-7.14%) | $3.55 | $3.21 | 523,400 | $197.06 M |
| 10/23/2024 | $3.64 | $3.55 (-2.47%) | $3.67 | $3.51 | 710,605 | $215.25 M |
| 10/22/2024 | $3.39 | $3.59 (5.9%) | $3.71 | $3.39 | 1.26 M | $217.67 M |
| 10/21/2024 | $3.26 | $3.37 (3.37%) | $3.37 | $3.24 | 350,910 | $204.33 M |
| 10/18/2024 | $3.38 | $3.34 (-1.18%) | $3.42 | $3.27 | 791,300 | $202.51 M |
| 10/17/2024 | $3.20 | $3.25 (1.56%) | $3.27 | $3.17 | 538,540 | $197.06 M |
| 10/16/2024 | $3.22 | $3.31 (2.8%) | $3.36 | $3.22 | 527,843 | $200.70 M |
| 10/15/2024 | $3.30 | $3.22 (-2.42%) | $3.40 | $3.16 | 566,750 | $195.24 M |
| 10/14/2024 | $3.56 | $3.39 (-4.78%) | $3.62 | $3.32 | 764,400 | $205.55 M |
| 10/11/2024 | $3.50 | $3.63 (3.71%) | $3.78 | $3.50 | 378,300 | $220.10 M |
| 10/10/2024 | $3.67 | $3.56 (-3%) | $3.70 | $3.52 | 478,367 | $215.85 M |
| 10/09/2024 | $3.52 | $3.64 (3.41%) | $3.71 | $3.50 | 809,900 | $220.70 M |
| 10/08/2024 | $3.65 | $3.69 (1.1%) | $3.94 | $3.53 | 1.13 M | $223.74 M |
| 10/07/2024 | $4.35 | $4.11 (-5.52%) | $4.38 | $3.85 | 1.55 M | $249.20 M |
| 10/04/2024 | $3.85 | $4.22 (9.61%) | $4.35 | $3.80 | 2.12 M | $255.87 M |
| 10/03/2024 | $3.64 | $3.70 (1.65%) | $3.78 | $3.55 | 1.18 M | $224.34 M |
| 10/02/2024 | $3.81 | $3.93 (3.15%) | $3.99 | $3.70 | 2.11 M | $238.29 M |
| 10/01/2024 | $3.55 | $3.65 (2.82%) | $3.74 | $3.35 | 1.24 M | $221.31 M |
| 09/30/2024 | $3.62 | $3.58 (-1.1%) | $3.79 | $3.43 | 2.06 M | $217.07 M |
| 09/27/2024 | $2.98 | $3.43 (15.1%) | $3.49 | $2.96 | 2.54 M | $207.97 M |
| 09/26/2024 | $2.83 | $2.93 (3.53%) | $2.98 | $2.64 | 1.96 M | $177.66 M |
| 09/25/2024 | $2.57 | $2.62 (1.95%) | $2.66 | $2.54 | 431,629 | $158.86 M |
| 09/24/2024 | $2.75 | $2.63 (-4.36%) | $2.79 | $2.59 | 1.42 M | $159.47 M |
| 09/23/2024 | $2.66 | $2.68 (0.75%) | $2.69 | $2.59 | 521,600 | $162.50 M |