5 DAY PERFORMANCE
-0.76%
1 MONTH PERFORMANCE
-5.78%
3 MONTH PERFORMANCE
+6.97%
6 MONTH PERFORMANCE
-12.12%
YEAR-TO-DATE PERFORMANCE
-4.04%
1 YEAR PERFORMANCE
+0.77%
Baozun Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $2.61 | $2.61 (0%) | $2.67 | $2.58 | 87.72 K | $150.82 M |
07/02/2025 | $2.61 | $2.60 (-0.38%) | $2.70 | $2.57 | 223.83 K | $150.24 M |
07/01/2025 | $2.50 | $2.63 (5.2%) | $2.68 | $2.50 | 179.70 K | $151.97 M |
06/30/2025 | $2.52 | $2.50 (-0.79%) | $2.59 | $2.50 | 428.04 K | $144.46 M |
06/27/2025 | $2.56 | $2.51 (-1.95%) | $2.60 | $2.50 | 221.02 K | $145.04 M |
06/26/2025 | $2.60 | $2.58 (-0.77%) | $2.71 | $2.53 | 207.30 K | $149.08 M |
06/25/2025 | $2.63 | $2.60 (-1.14%) | $2.72 | $2.56 | 278.40 K | $150.24 M |
06/24/2025 | $2.60 | $2.62 (0.77%) | $2.66 | $2.56 | 384.82 K | $151.39 M |
06/23/2025 | $2.57 | $2.54 (-1.17%) | $2.67 | $2.48 | 409.31 K | $146.77 M |
06/20/2025 | $2.70 | $2.57 (-4.81%) | $2.75 | $2.57 | 413.45 K | $148.51 M |
06/18/2025 | $2.78 | $2.73 (-1.8%) | $2.88 | $2.72 | 406.90 K | $157.75 M |
06/17/2025 | $2.96 | $2.83 (-4.39%) | $3.02 | $2.82 | 431.60 K | $163.53 M |
06/16/2025 | $2.87 | $3.02 (5.23%) | $3.13 | $2.87 | 426.30 K | $174.51 M |
06/13/2025 | $2.80 | $2.83 (1.07%) | $2.87 | $2.78 | 108.34 K | $163.53 M |
06/12/2025 | $2.82 | $2.87 (1.77%) | $2.93 | $2.82 | 208.22 K | $165.84 M |
06/11/2025 | $2.80 | $2.82 (0.71%) | $2.94 | $2.80 | 218.72 K | $162.95 M |
06/10/2025 | $2.83 | $2.77 (-2.12%) | $2.83 | $2.76 | 124.97 K | $160.06 M |
06/09/2025 | $2.72 | $2.80 (2.94%) | $2.85 | $2.72 | 118.40 K | $161.80 M |
06/06/2025 | $2.75 | $2.77 (0.73%) | $2.88 | $2.73 | 75.81 K | $160.06 M |
06/05/2025 | $2.83 | $2.75 (-2.83%) | $2.85 | $2.72 | 299.12 K | $158.91 M |
06/04/2025 | $2.85 | $2.83 (-0.7%) | $2.87 | $2.80 | 184.03 K | $163.53 M |
06/03/2025 | $2.89 | $2.82 (-2.42%) | $2.90 | $2.82 | 109.40 K | $162.95 M |
06/02/2025 | $2.85 | $2.87 (0.7%) | $2.94 | $2.80 | 182.54 K | $165.84 M |
05/30/2025 | $2.92 | $2.85 (-2.4%) | $2.94 | $2.81 | 308.10 K | $164.69 M |
05/29/2025 | $2.97 | $2.99 (0.67%) | $3.06 | $2.93 | 158.20 K | $172.78 M |
05/28/2025 | $2.97 | $2.95 (-0.67%) | $2.99 | $2.90 | 146.13 K | $170.46 M |
05/27/2025 | $3.05 | $3.00 (-1.64%) | $3.11 | $2.95 | 327.37 K | $173.35 M |
05/23/2025 | $2.97 | $3.05 (2.69%) | $3.12 | $2.96 | 136.43 K | $176.24 M |
05/22/2025 | $3.04 | $3.00 (-1.32%) | $3.14 | $2.97 | 316.23 K | $173.35 M |
05/21/2025 | $3.26 | $3.08 (-5.52%) | $3.30 | $2.94 | 458.70 K | $177.98 M |
05/20/2025 | $3.36 | $3.22 (-4.17%) | $3.36 | $3.21 | 162.14 K | $186.07 M |
05/19/2025 | $3.21 | $3.32 (3.43%) | $3.33 | $3.17 | 98.47 K | $191.84 M |
05/16/2025 | $3.30 | $3.23 (-2.12%) | $3.38 | $3.21 | 116.40 K | $186.64 M |
05/15/2025 | $3.35 | $3.28 (-2.09%) | $3.38 | $3.24 | 190.40 K | $189.53 M |
05/14/2025 | $3.51 | $3.40 (-3.13%) | $3.54 | $3.37 | 171.01 K | $196.47 M |
05/13/2025 | $3.71 | $3.49 (-5.93%) | $3.76 | $3.49 | 375.43 K | $201.67 M |
05/12/2025 | $3.80 | $3.89 (2.37%) | $4.02 | $3.76 | 1.32 M | $224.78 M |
05/09/2025 | $3.63 | $3.70 (1.93%) | $3.83 | $3.58 | 1.00 M | $213.80 M |
05/08/2025 | $3.37 | $3.58 (6.23%) | $3.63 | $3.28 | 1.06 M | $206.87 M |
05/07/2025 | $3.01 | $3.28 (8.97%) | $3.34 | $3.00 | 687.14 K | $189.53 M |
05/06/2025 | $2.85 | $3.07 (7.72%) | $3.08 | $2.79 | 672.50 K | $177.40 M |
05/05/2025 | $2.74 | $2.85 (4.01%) | $2.96 | $2.68 | 444.80 K | $164.69 M |
05/02/2025 | $2.70 | $2.84 (5.19%) | $2.84 | $2.62 | 426.81 K | $164.11 M |
05/01/2025 | $2.64 | $2.64 (0%) | $2.66 | $2.57 | 157.00 K | $152.55 M |
04/30/2025 | $2.47 | $2.61 (5.67%) | $2.63 | $2.45 | 392.00 K | $150.82 M |
04/29/2025 | $2.39 | $2.55 (6.69%) | $2.56 | $2.38 | 330.88 K | $147.35 M |
04/28/2025 | $2.37 | $2.38 (0.42%) | $2.45 | $2.34 | 140.34 K | $137.53 M |
04/25/2025 | $2.41 | $2.38 (-1.24%) | $2.45 | $2.35 | 169.10 K | $137.53 M |
04/24/2025 | $2.37 | $2.42 (2.11%) | $2.42 | $2.36 | 141.03 K | $139.84 M |
04/23/2025 | $2.33 | $2.36 (1.29%) | $2.42 | $2.33 | 203.23 K | $136.37 M |
04/22/2025 | $2.28 | $2.28 (0%) | $2.38 | $2.24 | 252.12 K | $131.75 M |
04/21/2025 | $2.25 | $2.20 (-2.22%) | $2.29 | $2.15 | 238.80 K | $127.13 M |
04/17/2025 | $2.26 | $2.24 (-0.88%) | $2.29 | $2.13 | 654.72 K | $129.44 M |
04/16/2025 | $2.22 | $2.24 (0.9%) | $2.28 | $2.16 | 517.40 K | $129.44 M |
04/15/2025 | $2.27 | $2.32 (2.2%) | $2.36 | $2.22 | 236.90 K | $134.06 M |
04/14/2025 | $2.32 | $2.27 (-2.16%) | $2.44 | $2.19 | 1.10 M | $131.17 M |
04/11/2025 | $2.33 | $2.27 (-2.58%) | $2.33 | $2.20 | 243.41 K | $131.17 M |
04/10/2025 | $2.32 | $2.28 (-1.72%) | $2.37 | $2.23 | 277.16 K | $131.75 M |
04/09/2025 | $2.26 | $2.29 (1.33%) | $2.34 | $2.12 | 476.58 K | $132.33 M |
04/08/2025 | $2.42 | $2.20 (-9.09%) | $2.42 | $2.18 | 510.20 K | $127.13 M |
04/07/2025 | $2.30 | $2.34 (1.74%) | $2.45 | $2.17 | 1.05 M | $135.22 M |