5 DAY PERFORMANCE
+1.49%
1 MONTH PERFORMANCE
-1.81%
3 MONTH PERFORMANCE
-3.20%
6 MONTH PERFORMANCE
-2.51%
YEAR-TO-DATE PERFORMANCE
+2.26%
1 YEAR PERFORMANCE
-24.86%
Baozun Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $2.70 | $2.72 (0.74%) | $2.73 | $2.65 | 92.63 K | $157.25 M |
| 02/18/2026 | $2.63 | $2.71 (3.04%) | $2.75 | $2.62 | 110.93 K | $156.67 M |
| 02/17/2026 | $2.67 | $2.62 (-1.87%) | $2.74 | $2.62 | 197.90 K | $151.47 M |
| 02/13/2026 | $2.62 | $2.68 (2.29%) | $2.73 | $2.62 | 109.70 K | $154.94 M |
| 02/12/2026 | $2.69 | $2.63 (-2.23%) | $2.69 | $2.61 | 246.50 K | $152.05 M |
| 02/11/2026 | $2.72 | $2.70 (-0.74%) | $2.78 | $2.64 | 764.40 K | $156.09 M |
| 02/10/2026 | $2.67 | $2.72 (1.87%) | $2.77 | $2.66 | 211.31 K | $157.25 M |
| 02/09/2026 | $2.67 | $2.68 (0.37%) | $2.71 | $2.64 | 103.20 K | $154.94 M |
| 02/06/2026 | $2.58 | $2.68 (3.88%) | $2.68 | $2.55 | 302.12 K | $154.94 M |
| 02/05/2026 | $2.62 | $2.55 (-2.67%) | $2.72 | $2.55 | 345.40 K | $147.42 M |
| 02/04/2026 | $2.61 | $2.63 (0.77%) | $2.66 | $2.58 | 266.44 K | $152.05 M |
| 02/03/2026 | $2.63 | $2.63 (0%) | $2.69 | $2.57 | 217.74 K | $152.05 M |
| 02/02/2026 | $2.69 | $2.64 (-1.86%) | $2.79 | $2.63 | 142.53 K | $152.62 M |
| 01/30/2026 | $2.76 | $2.68 (-2.9%) | $2.81 | $2.67 | 370.90 K | $154.94 M |
| 01/29/2026 | $2.85 | $2.76 (-3.16%) | $2.92 | $2.73 | 406.80 K | $159.56 M |
| 01/28/2026 | $2.88 | $2.88 (0%) | $2.99 | $2.84 | 271.35 K | $166.50 M |
| 01/27/2026 | $2.77 | $2.83 (2.17%) | $2.85 | $2.77 | 216.41 K | $163.61 M |
| 01/26/2026 | $2.79 | $2.77 (-0.72%) | $2.81 | $2.74 | 149.80 K | $160.14 M |
| 01/23/2026 | $2.80 | $2.80 (0%) | $2.85 | $2.79 | 166.50 K | $161.87 M |
| 01/22/2026 | $2.86 | $2.85 (-0.35%) | $2.95 | $2.85 | 140.82 K | $164.76 M |
| 01/21/2026 | $2.78 | $2.83 (1.8%) | $2.86 | $2.73 | 290.10 K | $163.61 M |
| 01/20/2026 | $2.75 | $2.77 (0.73%) | $2.84 | $2.73 | 310.50 K | $160.14 M |
| 01/16/2026 | $2.88 | $2.79 (-3.12%) | $2.94 | $2.78 | 401.40 K | $161.30 M |
| 01/15/2026 | $2.97 | $2.93 (-1.35%) | $2.97 | $2.87 | 281.32 K | $169.39 M |
| 01/14/2026 | $3.02 | $2.99 (-0.99%) | $3.06 | $2.96 | 185.10 K | $172.86 M |
| 01/13/2026 | $3.06 | $3.05 (-0.33%) | $3.15 | $2.99 | 380.50 K | $176.33 M |
| 01/12/2026 | $2.88 | $3.05 (5.9%) | $3.22 | $2.86 | 628.80 K | $176.33 M |
| 01/09/2026 | $2.91 | $2.86 (-1.72%) | $2.98 | $2.82 | 188.10 K | $165.34 M |
| 01/08/2026 | $2.80 | $2.93 (4.64%) | $2.96 | $2.80 | 234.63 K | $169.39 M |
| 01/07/2026 | $2.74 | $2.81 (2.55%) | $2.86 | $2.70 | 220.31 K | $162.45 M |
| 01/06/2026 | $2.88 | $2.78 (-3.47%) | $2.88 | $2.74 | 291.50 K | $160.72 M |
| 01/05/2026 | $2.88 | $2.86 (-0.69%) | $2.89 | $2.75 | 512.20 K | $165.34 M |
| 01/02/2026 | $2.75 | $2.81 (2.18%) | $2.88 | $2.73 | 256.21 K | $162.45 M |
| 12/31/2025 | $2.61 | $2.66 (1.92%) | $2.72 | $2.61 | 260.11 K | $153.78 M |
| 12/30/2025 | $2.72 | $2.61 (-4.04%) | $2.73 | $2.60 | 252.72 K | $150.89 M |
| 12/29/2025 | $2.68 | $2.71 (1.12%) | $2.71 | $2.67 | 130.28 K | $156.67 M |
| 12/26/2025 | $2.72 | $2.70 (-0.74%) | $2.73 | $2.69 | 144.40 K | $156.09 M |
| 12/24/2025 | $2.72 | $2.72 (0%) | $2.77 | $2.69 | 43.80 K | $157.25 M |
| 12/23/2025 | $2.72 | $2.72 (0%) | $2.76 | $2.70 | 124.80 K | $157.25 M |
| 12/22/2025 | $2.76 | $2.75 (-0.36%) | $2.76 | $2.70 | 126.08 K | $158.98 M |
| 12/19/2025 | $2.69 | $2.73 (1.49%) | $2.77 | $2.69 | 197.30 K | $157.83 M |
| 12/18/2025 | $2.68 | $2.69 (0.37%) | $2.71 | $2.67 | 104.70 K | $155.51 M |
| 12/17/2025 | $2.72 | $2.66 (-2.21%) | $2.76 | $2.65 | 158.20 K | $153.78 M |
| 12/16/2025 | $2.66 | $2.68 (0.75%) | $2.71 | $2.64 | 152.61 K | $154.94 M |
| 12/15/2025 | $2.75 | $2.70 (-1.82%) | $2.80 | $2.58 | 308.29 K | $156.09 M |
| 12/12/2025 | $2.80 | $2.76 (-1.43%) | $2.87 | $2.75 | 131.20 K | $159.56 M |
| 12/11/2025 | $2.81 | $2.79 (-0.71%) | $2.81 | $2.76 | 163.30 K | $161.30 M |
| 12/10/2025 | $2.94 | $2.83 (-3.74%) | $2.95 | $2.80 | 159.32 K | $163.61 M |
| 12/09/2025 | $2.95 | $2.90 (-1.69%) | $3.01 | $2.80 | 333.52 K | $167.66 M |
| 12/08/2025 | $3.03 | $2.97 (-1.98%) | $3.05 | $2.94 | 79.22 K | $171.70 M |
| 12/05/2025 | $2.96 | $3.05 (3.04%) | $3.06 | $2.95 | 183.50 K | $176.33 M |
| 12/04/2025 | $2.88 | $2.93 (1.74%) | $3.00 | $2.88 | 177.10 K | $169.39 M |
| 12/03/2025 | $2.76 | $2.85 (3.26%) | $2.85 | $2.73 | 226.51 K | $164.76 M |
| 12/02/2025 | $2.88 | $2.79 (-3.12%) | $2.89 | $2.74 | 235.94 K | $161.30 M |
| 12/01/2025 | $2.88 | $2.89 (0.35%) | $2.95 | $2.83 | 235.86 K | $167.08 M |
| 11/28/2025 | $2.79 | $2.86 (2.51%) | $2.87 | $2.79 | 121.41 K | $165.34 M |
| 11/26/2025 | $2.80 | $2.77 (-1.07%) | $2.84 | $2.74 | 170.40 K | $160.06 M |
| 11/25/2025 | $2.92 | $2.75 (-5.82%) | $3.04 | $2.66 | 465.58 K | $158.91 M |
| 11/24/2025 | $2.89 | $2.92 (1.04%) | $2.98 | $2.86 | 246.70 K | $168.73 M |
| 11/21/2025 | $2.81 | $2.84 (1.07%) | $2.89 | $2.77 | 151.12 K | $164.11 M |
| 11/20/2025 | $2.84 | $2.81 (-1.06%) | $2.91 | $2.81 | 251.80 K | $162.37 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.
