5 DAY PERFORMANCE
+3.50%
1 MONTH PERFORMANCE
-8.92%
3 MONTH PERFORMANCE
-23.32%
6 MONTH PERFORMANCE
+4.59%
YEAR-TO-DATE PERFORMANCE
+8.82%
1 YEAR PERFORMANCE
+20.82%
Baozun Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $2.90 | $2.96 (2.07%) | $3.00 | $2.88 | 73.82 K | $170.84 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 |
| 11/19/2025 | $2.96 | $2.84 (-4.05%) | $2.97 | $2.79 | 159.43 K | $164.11 M |
| 11/18/2025 | $2.90 | $2.96 (2.07%) | $2.99 | $2.88 | 225.80 K | $171.04 M |
| 11/17/2025 | $2.94 | $2.91 (-1.02%) | $2.99 | $2.90 | 163.44 K | $168.15 M |
| 11/14/2025 | $2.94 | $2.97 (1.02%) | $3.01 | $2.92 | 149.70 K | $171.62 M |
| 11/13/2025 | $3.09 | $2.95 (-4.53%) | $3.09 | $2.91 | 290.90 K | $170.46 M |
| 11/12/2025 | $3.19 | $3.10 (-2.82%) | $3.19 | $3.09 | 84.63 K | $179.13 M |
| 11/11/2025 | $3.18 | $3.18 (0%) | $3.21 | $3.13 | 81.23 K | $183.75 M |
| 11/10/2025 | $3.29 | $3.16 (-3.95%) | $3.33 | $3.13 | 120.20 K | $182.60 M |
| 11/07/2025 | $3.15 | $3.24 (2.86%) | $3.24 | $3.10 | 180.91 K | $187.22 M |
| 11/06/2025 | $3.26 | $3.20 (-1.84%) | $3.30 | $3.19 | 148.20 K | $184.91 M |
| 11/05/2025 | $3.28 | $3.22 (-1.83%) | $3.28 | $3.18 | 67.10 K | $186.07 M |
| 11/04/2025 | $3.25 | $3.25 (0%) | $3.31 | $3.22 | 116.30 K | $187.80 M |
| 11/03/2025 | $3.28 | $3.32 (1.22%) | $3.40 | $3.27 | 224.95 K | $191.84 M |
| 10/31/2025 | $3.34 | $3.28 (-1.8%) | $3.45 | $3.25 | 195.94 K | $189.53 M |
| 10/30/2025 | $3.36 | $3.35 (-0.3%) | $3.45 | $3.31 | 139.60 K | $193.58 M |
| 10/29/2025 | $3.52 | $3.41 (-3.12%) | $3.61 | $3.34 | 244.61 K | $197.04 M |
| 10/28/2025 | $3.70 | $3.51 (-5.14%) | $3.81 | $3.49 | 273.80 K | $202.82 M |
| 10/27/2025 | $3.68 | $3.66 (-0.54%) | $3.82 | $3.63 | 309.34 K | $211.49 M |
| 10/24/2025 | $3.68 | $3.60 (-2.17%) | $3.69 | $3.58 | 131.90 K | $208.02 M |
| 10/23/2025 | $3.50 | $3.52 (0.57%) | $3.58 | $3.46 | 103.83 K | $203.40 M |
| 10/22/2025 | $3.43 | $3.44 (0.29%) | $3.48 | $3.39 | 98.00 K | $198.78 M |
| 10/21/2025 | $3.61 | $3.49 (-3.32%) | $3.61 | $3.47 | 115.11 K | $201.67 M |
| 10/20/2025 | $3.30 | $3.66 (10.91%) | $3.68 | $3.30 | 400.39 K | $211.49 M |
| 10/17/2025 | $3.28 | $3.29 (0.3%) | $3.34 | $3.21 | 202.04 K | $190.11 M |
| 10/16/2025 | $3.50 | $3.32 (-5.14%) | $3.62 | $3.31 | 201.40 K | $191.84 M |
| 10/15/2025 | $3.52 | $3.44 (-2.27%) | $3.60 | $3.43 | 262.61 K | $198.78 M |
| 10/14/2025 | $3.46 | $3.47 (0.29%) | $3.51 | $3.38 | 389.20 K | $200.51 M |
| 10/13/2025 | $3.57 | $3.54 (-0.84%) | $3.60 | $3.49 | 282.15 K | $204.56 M |
| 10/10/2025 | $3.70 | $3.48 (-5.95%) | $3.75 | $3.42 | 355.63 K | $201.09 M |
| 10/09/2025 | $3.76 | $3.73 (-0.8%) | $3.85 | $3.66 | 229.71 K | $215.54 M |
| 10/08/2025 | $3.74 | $3.81 (1.87%) | $3.84 | $3.72 | 95.60 K | $220.16 M |
| 10/07/2025 | $3.81 | $3.74 (-1.84%) | $3.86 | $3.71 | 246.44 K | $216.11 M |
| 10/06/2025 | $3.94 | $3.84 (-2.54%) | $4.01 | $3.80 | 402.64 K | $221.89 M |
| 10/03/2025 | $4.04 | $3.94 (-2.48%) | $4.11 | $3.93 | 178.10 K | $227.67 M |
| 10/02/2025 | $4.20 | $4.04 (-3.81%) | $4.25 | $4.03 | 155.50 K | $233.45 M |
| 10/01/2025 | $4.05 | $4.14 (2.22%) | $4.15 | $4.01 | 132.71 K | $239.23 M |
| 09/30/2025 | $4.06 | $4.05 (-0.25%) | $4.15 | $4.01 | 167.33 K | $234.03 M |
| 09/29/2025 | $4.11 | $4.04 (-1.7%) | $4.27 | $4.02 | 229.56 K | $233.45 M |
| 09/26/2025 | $4.05 | $4.06 (0.25%) | $4.11 | $3.96 | 157.75 K | $234.60 M |
| 09/25/2025 | $4.24 | $4.08 (-3.77%) | $4.27 | $4.08 | 328.51 K | $235.76 M |
| 09/24/2025 | $4.06 | $4.15 (2.22%) | $4.22 | $4.02 | 278.00 K | $239.80 M |
| 09/23/2025 | $4.31 | $4.04 (-6.26%) | $4.36 | $4.01 | 357.00 K | $233.45 M |
| 09/22/2025 | $4.19 | $4.35 (3.82%) | $4.55 | $4.19 | 409.44 K | $251.36 M |
| 09/19/2025 | $4.40 | $4.16 (-5.45%) | $4.40 | $4.13 | 458.53 K | $240.38 M |
| 09/18/2025 | $4.52 | $4.40 (-2.65%) | $4.52 | $4.29 | 379.22 K | $254.25 M |
| 09/17/2025 | $4.60 | $4.58 (-0.43%) | $4.67 | $4.47 | 264.32 K | $264.65 M |
| 09/16/2025 | $4.58 | $4.52 (-1.31%) | $4.62 | $4.32 | 687.89 K | $261.19 M |
| 09/15/2025 | $4.80 | $4.60 (-4.17%) | $4.85 | $4.54 | 690.40 K | $265.81 M |
| 09/12/2025 | $4.56 | $4.77 (4.61%) | $4.88 | $4.46 | 1.52 M | $275.63 M |
| 09/11/2025 | $3.95 | $4.46 (12.91%) | $4.50 | $3.90 | 1.33 M | $257.72 M |
| 09/10/2025 | $3.89 | $3.97 (2.06%) | $3.97 | $3.74 | 424.86 K | $229.40 M |
| 09/09/2025 | $3.92 | $3.85 (-1.79%) | $3.96 | $3.78 | 610.30 K | $222.47 M |
| 09/08/2025 | $3.58 | $3.92 (9.5%) | $3.94 | $3.50 | 931.93 K | $226.51 M |
| 09/05/2025 | $3.84 | $3.58 (-6.77%) | $3.84 | $3.55 | 619.80 K | $206.87 M |
| 09/04/2025 | $4.01 | $3.86 (-3.74%) | $4.01 | $3.75 | 836.11 K | $223.05 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.
