5 DAY PERFORMANCE
+19.33%
1 MONTH PERFORMANCE
+7.58%
3 MONTH PERFORMANCE
-8.39%
6 MONTH PERFORMANCE
-5.33%
YEAR-TO-DATE PERFORMANCE
+4.41%
1 YEAR PERFORMANCE
+3.27%
Baozun Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $2.70 | $2.84 (5.19%) | $2.84 | $2.62 | 412,815 | $170.10 M |
| 05/01/2025 | $2.64 | $2.64 (0%) | $2.66 | $2.57 | 157,000 | $158.12 M |
| 04/30/2025 | $2.47 | $2.61 (5.67%) | $2.63 | $2.45 | 392,000 | $156.32 M |
| 04/29/2025 | $2.39 | $2.55 (6.69%) | $2.56 | $2.38 | 330,876 | $152.73 M |
| 04/28/2025 | $2.37 | $2.38 (0.42%) | $2.45 | $2.34 | 140,343 | $142.55 M |
| 04/25/2025 | $2.41 | $2.38 (-1.24%) | $2.45 | $2.35 | 169,100 | $142.55 M |
| 04/24/2025 | $2.37 | $2.42 (2.11%) | $2.42 | $2.36 | 141,027 | $144.94 M |
| 04/23/2025 | $2.33 | $2.36 (1.29%) | $2.42 | $2.33 | 203,231 | $141.35 M |
| 04/22/2025 | $2.28 | $2.28 (0%) | $2.38 | $2.24 | 252,116 | $136.56 M |
| 04/21/2025 | $2.25 | $2.20 (-2.22%) | $2.29 | $2.15 | 238,800 | $131.76 M |
| 04/17/2025 | $2.26 | $2.24 (-0.88%) | $2.29 | $2.13 | 654,720 | $134.16 M |
| 04/16/2025 | $2.22 | $2.24 (0.9%) | $2.28 | $2.16 | 517,401 | $134.16 M |
| 04/15/2025 | $2.27 | $2.32 (2.2%) | $2.36 | $2.22 | 236,900 | $138.95 M |
| 04/14/2025 | $2.32 | $2.27 (-2.16%) | $2.44 | $2.19 | 1.10 M | $135.96 M |
| 04/11/2025 | $2.33 | $2.27 (-2.58%) | $2.33 | $2.20 | 243,407 | $135.96 M |
| 04/10/2025 | $2.32 | $2.28 (-1.72%) | $2.37 | $2.23 | 277,163 | $136.56 M |
| 04/09/2025 | $2.26 | $2.29 (1.33%) | $2.34 | $2.12 | 476,578 | $137.15 M |
| 04/08/2025 | $2.42 | $2.20 (-9.09%) | $2.42 | $2.18 | 510,200 | $131.76 M |
| 04/07/2025 | $2.30 | $2.34 (1.74%) | $2.45 | $2.17 | 1.05 M | $140.15 M |
| 04/04/2025 | $2.47 | $2.44 (-1.21%) | $2.49 | $2.33 | 632,500 | $146.14 M |
| 04/03/2025 | $2.59 | $2.64 (1.93%) | $2.70 | $2.57 | 362,742 | $158.12 M |
| 04/02/2025 | $2.74 | $2.75 (0.36%) | $2.78 | $2.72 | 238,133 | $164.71 M |
| 04/01/2025 | $2.73 | $2.76 (1.1%) | $2.80 | $2.70 | 187,400 | $165.30 M |
| 03/31/2025 | $2.71 | $2.73 (0.74%) | $2.78 | $2.69 | 297,700 | $163.51 M |
| 03/28/2025 | $2.90 | $2.80 (-3.45%) | $2.94 | $2.78 | 227,033 | $167.70 M |
| 03/27/2025 | $2.83 | $2.93 (3.53%) | $2.97 | $2.83 | 224,570 | $175.49 M |
| 03/26/2025 | $2.92 | $2.90 (-0.68%) | $2.97 | $2.86 | 254,782 | $173.69 M |
| 03/25/2025 | $2.96 | $2.95 (-0.34%) | $3.02 | $2.95 | 219,200 | $176.68 M |
| 03/24/2025 | $3.07 | $3.02 (-1.63%) | $3.08 | $2.99 | 204,629 | $180.88 M |
| 03/21/2025 | $3.03 | $3.00 (-0.99%) | $3.06 | $2.92 | 339,139 | $179.68 M |
| 03/20/2025 | $3.34 | $3.06 (-8.38%) | $3.38 | $3.03 | 817,744 | $183.27 M |
| 03/19/2025 | $3.51 | $3.50 (-0.28%) | $3.51 | $3.37 | 318,400 | $209.63 M |
| 03/18/2025 | $3.50 | $3.48 (-0.57%) | $3.51 | $3.40 | 190,632 | $208.43 M |
| 03/17/2025 | $3.38 | $3.49 (3.25%) | $3.52 | $3.37 | 236,100 | $209.03 M |
| 03/14/2025 | $3.30 | $3.38 (2.42%) | $3.43 | $3.25 | 285,846 | $202.44 M |
| 03/13/2025 | $3.27 | $3.19 (-2.45%) | $3.30 | $3.18 | 173,238 | $191.06 M |
| 03/12/2025 | $3.24 | $3.29 (1.54%) | $3.31 | $3.19 | 237,099 | $197.05 M |
| 03/11/2025 | $3.28 | $3.26 (-0.61%) | $3.34 | $3.18 | 223,632 | $195.25 M |
| 03/10/2025 | $3.23 | $3.23 (0%) | $3.31 | $3.18 | 254,200 | $193.45 M |
| 03/07/2025 | $3.32 | $3.34 (0.6%) | $3.42 | $3.26 | 166,100 | $200.04 M |
| 03/06/2025 | $3.35 | $3.29 (-1.79%) | $3.35 | $3.25 | 125,927 | $197.05 M |
| 03/05/2025 | $3.18 | $3.31 (4.09%) | $3.33 | $3.16 | 194,802 | $198.25 M |
| 03/04/2025 | $3.07 | $3.10 (0.98%) | $3.18 | $3.03 | 224,694 | $185.67 M |
| 03/03/2025 | $3.17 | $3.06 (-3.47%) | $3.22 | $3.04 | 362,115 | $183.27 M |
| 02/28/2025 | $3.16 | $3.18 (0.63%) | $3.28 | $3.16 | 233,200 | $190.46 M |
| 02/27/2025 | $3.37 | $3.25 (-3.56%) | $3.37 | $3.22 | 333,200 | $194.65 M |
| 02/26/2025 | $3.45 | $3.44 (-0.29%) | $3.52 | $3.37 | 222,129 | $206.03 M |
| 02/25/2025 | $3.34 | $3.31 (-0.9%) | $3.40 | $3.25 | 224,804 | $198.25 M |
| 02/24/2025 | $3.64 | $3.32 (-8.79%) | $3.66 | $3.30 | 607,009 | $198.84 M |
| 02/21/2025 | $3.67 | $3.73 (1.63%) | $3.89 | $3.63 | 606,000 | $223.40 M |
| 02/20/2025 | $3.66 | $3.62 (-1.09%) | $3.83 | $3.56 | 495,213 | $216.81 M |
| 02/19/2025 | $3.64 | $3.53 (-3.02%) | $3.64 | $3.51 | 365,015 | $211.42 M |
| 02/18/2025 | $3.84 | $3.64 (-5.21%) | $3.88 | $3.60 | 451,303 | $218.01 M |
| 02/14/2025 | $3.94 | $3.75 (-4.82%) | $3.97 | $3.72 | 612,500 | $224.60 M |
| 02/13/2025 | $3.68 | $3.81 (3.53%) | $3.83 | $3.58 | 792,355 | $228.19 M |
| 02/12/2025 | $3.50 | $3.72 (6.29%) | $3.80 | $3.45 | 1.45 M | $222.80 M |
| 02/11/2025 | $3.46 | $3.43 (-0.87%) | $3.52 | $3.32 | 316,670 | $205.43 M |
| 02/10/2025 | $3.47 | $3.52 (1.44%) | $3.56 | $3.41 | 442,900 | $210.82 M |
| 02/07/2025 | $3.25 | $3.37 (3.69%) | $3.51 | $3.23 | 494,292 | $201.84 M |
| 02/06/2025 | $3.21 | $3.19 (-0.62%) | $3.33 | $3.19 | 365,423 | $191.06 M |
| 02/05/2025 | $3.19 | $3.18 (-0.31%) | $3.20 | $3.14 | 146,716 | $190.46 M |
| 02/04/2025 | $3.14 | $3.25 (3.5%) | $3.30 | $3.10 | 219,138 | $194.65 M |
| 02/03/2025 | $3.10 | $3.10 (0%) | $3.19 | $3.05 | 319,802 | $185.67 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
