-
5 DAY PERFORMANCE
+6.00% -
1 MONTH PERFORMANCE
+13.25% -
3 MONTH PERFORMANCE
+20.45% -
6 MONTH PERFORMANCE
-5.36% -
YEAR-TO-DATE PERFORMANCE
-3.28% -
1 YEAR PERFORMANCE
-20.42%
Baozun Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $2.33 | $2.32 (-0.43%) | $2.33 | $2.22 | 269,705 | $140.46 M |
| 08/19/2024 | $2.34 | $2.34 (0%) | $2.41 | $2.33 | 430,200 | $141.68 M |
| 08/16/2024 | $2.31 | $2.30 (-0.43%) | $2.38 | $2.28 | 356,715 | $139.25 M |
| 08/15/2024 | $2.20 | $2.29 (4.09%) | $2.38 | $2.20 | 376,400 | $138.65 M |
| 08/14/2024 | $2.29 | $2.23 (-2.62%) | $2.30 | $2.21 | 251,222 | $135.02 M |
| 08/13/2024 | $2.29 | $2.29 (0%) | $2.31 | $2.19 | 332,714 | $138.65 M |
| 08/12/2024 | $2.27 | $2.28 (0.44%) | $2.32 | $2.26 | 139,226 | $138.04 M |
| 08/09/2024 | $2.26 | $2.27 (0.44%) | $2.29 | $2.23 | 98,033 | $137.44 M |
| 08/08/2024 | $2.22 | $2.29 (3.15%) | $2.30 | $2.20 | 149,600 | $138.65 M |
| 08/07/2024 | $2.27 | $2.21 (-2.64%) | $2.30 | $2.16 | 479,800 | $133.80 M |
| 08/06/2024 | $2.24 | $2.22 (-0.89%) | $2.24 | $2.19 | 241,844 | $134.41 M |
| 08/05/2024 | $2.18 | $2.23 (2.29%) | $2.26 | $2.11 | 431,300 | $135.02 M |
| 08/02/2024 | $2.28 | $2.28 (0%) | $2.33 | $2.21 | 288,200 | $138.04 M |
| 08/01/2024 | $2.37 | $2.29 (-3.38%) | $2.40 | $2.26 | 252,908 | $138.65 M |
| 07/31/2024 | $2.44 | $2.37 (-2.87%) | $2.44 | $2.35 | 228,314 | $143.49 M |
| 07/30/2024 | $2.45 | $2.40 (-2.04%) | $2.47 | $2.36 | 123,210 | $145.31 M |
| 07/29/2024 | $2.49 | $2.49 (0%) | $2.51 | $2.42 | 200,160 | $150.76 M |
| 07/26/2024 | $2.40 | $2.50 (4.17%) | $2.53 | $2.40 | 236,852 | $151.36 M |
| 07/25/2024 | $2.40 | $2.41 (0.42%) | $2.50 | $2.38 | 191,544 | $145.91 M |
| 07/24/2024 | $2.42 | $2.36 (-2.48%) | $2.51 | $2.36 | 285,948 | $142.89 M |
| 07/23/2024 | $2.43 | $2.46 (1.23%) | $2.50 | $2.40 | 131,638 | $148.94 M |
| 07/22/2024 | $2.50 | $2.52 (0.8%) | $2.54 | $2.47 | 240,780 | $152.57 M |
| 07/19/2024 | $2.50 | $2.45 (-2%) | $2.52 | $2.42 | 146,047 | $148.34 M |
| 07/18/2024 | $2.69 | $2.54 (-5.58%) | $2.69 | $2.53 | 186,960 | $153.78 M |
| 07/17/2024 | $2.71 | $2.70 (-0.37%) | $2.84 | $2.69 | 268,537 | $163.47 M |
| 07/16/2024 | $2.65 | $2.78 (4.91%) | $2.83 | $2.65 | 702,270 | $168.31 M |
| 07/15/2024 | $2.74 | $2.66 (-2.92%) | $2.83 | $2.66 | 285,965 | $161.05 M |
| 07/12/2024 | $2.88 | $2.85 (-1.04%) | $2.95 | $2.81 | 290,602 | $172.55 M |
| 07/11/2024 | $2.70 | $2.78 (2.96%) | $2.82 | $2.65 | 661,235 | $168.31 M |
| 07/10/2024 | $2.62 | $2.64 (0.76%) | $2.71 | $2.60 | 199,460 | $159.84 M |
| 07/09/2024 | $2.51 | $2.64 (5.18%) | $2.68 | $2.51 | 318,728 | $159.84 M |
| 07/08/2024 | $2.67 | $2.55 (-4.49%) | $2.68 | $2.43 | 397,045 | $154.39 M |
| 07/05/2024 | $2.45 | $2.59 (5.71%) | $2.60 | $2.45 | 230,523 | $156.81 M |
| 07/03/2024 | $2.45 | $2.54 (3.67%) | $2.60 | $2.45 | 279,602 | $153.78 M |
| 07/02/2024 | $2.39 | $2.42 (1.26%) | $2.45 | $2.36 | 117,957 | $146.52 M |
| 07/01/2024 | $2.35 | $2.40 (2.13%) | $2.45 | $2.35 | 226,963 | $145.31 M |
| 06/28/2024 | $2.35 | $2.34 (-0.43%) | $2.42 | $2.32 | 233,114 | $141.68 M |
| 06/27/2024 | $2.32 | $2.35 (1.29%) | $2.40 | $2.32 | 223,804 | $142.28 M |
| 06/26/2024 | $2.32 | $2.39 (3.02%) | $2.42 | $2.28 | 274,200 | $144.70 M |
| 06/25/2024 | $2.41 | $2.35 (-2.49%) | $2.43 | $2.33 | 223,858 | $142.28 M |
| 06/24/2024 | $2.39 | $2.41 (0.84%) | $2.47 | $2.38 | 163,905 | $145.91 M |
| 06/21/2024 | $2.29 | $2.39 (4.37%) | $2.45 | $2.28 | 289,643 | $144.70 M |
| 06/20/2024 | $2.21 | $2.31 (4.52%) | $2.39 | $2.21 | 377,045 | $139.86 M |