-
5 DAY PERFORMANCE
-1.65% -
1 MONTH PERFORMANCE
-29.08% -
3 MONTH PERFORMANCE
+2.58% -
6 MONTH PERFORMANCE
-22.65% -
YEAR-TO-DATE PERFORMANCE
-12.77% -
1 YEAR PERFORMANCE
-26.69%
Baozun Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $2.57 | $2.39 (-7.2%) | $2.60 | $2.32 | 519,855 | |
| 11/20/2024 | $2.57 | $2.59 (0.78%) | $2.60 | $2.51 | 316,834 | $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 |
| 09/20/2024 | $2.64 | $2.68 (1.52%) | $2.68 | $2.61 | 281,300 | $162.50 M |
| 09/19/2024 | $2.67 | $2.65 (-0.75%) | $2.68 | $2.62 | 409,200 | $160.68 M |
| 09/18/2024 | $2.55 | $2.64 (3.53%) | $2.68 | $2.55 | 309,303 | $160.07 M |
| 09/17/2024 | $2.52 | $2.57 (1.98%) | $2.60 | $2.50 | 287,536 | $155.83 M |
| 09/16/2024 | $2.47 | $2.51 (1.62%) | $2.53 | $2.42 | 130,735 | $152.19 M |
| 09/13/2024 | $2.41 | $2.50 (3.73%) | $2.50 | $2.41 | 220,100 | $151.58 M |
| 09/12/2024 | $2.41 | $2.42 (0.41%) | $2.48 | $2.38 | 214,700 | $146.73 M |
| 09/11/2024 | $2.36 | $2.45 (3.81%) | $2.49 | $2.35 | 264,242 | $148.55 M |
| 09/10/2024 | $2.30 | $2.35 (2.17%) | $2.38 | $2.30 | 170,500 | $142.49 M |
| 09/09/2024 | $2.26 | $2.29 (1.33%) | $2.34 | $2.23 | 149,700 | $138.85 M |
| 09/06/2024 | $2.26 | $2.30 (1.77%) | $2.35 | $2.26 | 127,000 | $139.46 M |
| 09/05/2024 | $2.25 | $2.28 (1.33%) | $2.32 | $2.25 | 129,300 | $138.24 M |
| 09/04/2024 | $2.26 | $2.27 (0.44%) | $2.33 | $2.21 | 122,300 | $137.64 M |
| 09/03/2024 | $2.26 | $2.25 (-0.44%) | $2.29 | $2.22 | 178,203 | $136.42 M |
| 08/30/2024 | $2.29 | $2.29 (0%) | $2.39 | $2.25 | 204,400 | $138.65 M |
| 08/29/2024 | $2.21 | $2.32 (4.98%) | $2.34 | $2.20 | 169,614 | $140.46 M |
| 08/28/2024 | $2.29 | $2.22 (-3.06%) | $2.30 | $2.12 | 649,700 | $134.41 M |
| 08/27/2024 | $2.35 | $2.28 (-2.98%) | $2.35 | $2.24 | 156,629 | $138.04 M |
| 08/26/2024 | $2.23 | $2.36 (5.83%) | $2.36 | $2.23 | 237,876 | $142.89 M |
| 08/23/2024 | $2.24 | $2.29 (2.23%) | $2.33 | $2.21 | 139,436 | $138.65 M |
| 08/22/2024 | $2.35 | $2.23 (-5.11%) | $2.35 | $2.21 | 197,525 | $135.02 M |
| 08/21/2024 | $2.31 | $2.33 (0.87%) | $2.34 | $2.27 | 243,400 | $141.07 M |