Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baozun Inc. - American Depositary Shares (NQ: BZUN )

3.130 +0.080 (+2.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 3.020 3.230 3.020 3.130 302,670 +0.06(+2.12%)
Dec 19, 2024 3.070 3.180 3.020 3.065 381,479 -0.04(-1.45%)
Dec 18, 2024 3.130 3.290 3.060 3.110 509,239 -0.04(-1.27%)
Dec 17, 2024 3.500 3.598 3.010 3.150 1,877,040 -0.55(-14.86%)
Dec 16, 2024 2.700 3.770 2.680 3.700 6,749,930 +0.98(+36.03%)
Dec 13, 2024 2.750 2.785 2.650 2.720 281,208 -0.06(-2.16%)
Dec 12, 2024 2.750 2.810 2.710 2.780 268,623 +0.04(+1.46%)
Dec 11, 2024 2.780 2.810 2.660 2.740 410,127 -0.03(-1.08%)
Dec 10, 2024 2.810 2.870 2.600 2.770 859,039 -0.13(-4.48%)
Dec 09, 2024 2.610 3.129 2.610 2.900 1,706,200 +0.50(+20.83%)
Dec 06, 2024 2.430 2.500 2.390 2.400 548,135 -0.02(-0.83%)
Dec 05, 2024 2.440 2.460 2.390 2.420 705,844 -0.03(-1.22%)
Dec 04, 2024 2.610 2.620 2.450 2.450 543,722 -0.18(-6.84%)
Dec 03, 2024 2.760 2.760 2.600 2.630 461,638 -0.14(-5.05%)
Dec 02, 2024 2.550 2.840 2.550 2.770 560,531 +0.22(+8.63%)
Nov 29, 2024 2.640 2.660 2.500 2.550 425,168 -0.15(-5.56%)
Nov 27, 2024 2.710 2.780 2.690 2.700 925,820 +0.11(+4.25%)
Nov 26, 2024 2.540 2.605 2.540 2.590 444,505 +0.06(+2.37%)
Nov 25, 2024 2.370 2.560 2.330 2.530 571,833 +0.16(+6.75%)
Nov 22, 2024 2.380 2.410 2.320 2.370 424,236 -0.01(-0.42%)
Nov 21, 2024 2.570 2.600 2.320 2.380 554,903 -0.21(-8.11%)
Nov 20, 2024 2.570 2.600 2.510 2.590 317,228 +0.05(+1.97%)
Nov 19, 2024 2.540 2.590 2.480 2.540 297,311 +0.00(+0.00%)
Nov 18, 2024 2.470 2.550 2.450 2.540 358,425 +0.11(+4.53%)
Nov 15, 2024 2.500 2.530 2.420 2.430 388,707 -0.06(-2.41%)
Nov 14, 2024 2.470 2.520 2.400 2.490 390,069 +0.03(+1.22%)
Nov 13, 2024 2.590 2.600 2.460 2.460 328,726 -0.09(-3.53%)
Nov 12, 2024 2.552 2.600 2.510 2.550 437,906 -0.11(-4.14%)
Nov 11, 2024 2.740 2.740 2.600 2.660 472,031 -0.07(-2.56%)
Nov 08, 2024 2.870 2.890 2.700 2.730 446,006 -0.21(-7.14%)
Nov 07, 2024 2.940 3.000 2.870 2.940 331,577 +0.08(+2.80%)
Nov 06, 2024 2.860 2.920 2.700 2.860 412,020 -0.15(-4.98%)
Nov 05, 2024 3.010 3.070 3.000 3.010 207,762 +0.01(+0.33%)
Nov 04, 2024 3.000 3.110 2.965 3.000 397,328 +0.00(+0.00%)
Nov 01, 2024 3.170 3.170 2.990 3.000 463,637 -0.13(-4.15%)
Oct 31, 2024 3.130 3.207 3.080 3.130 163,036 -0.03(-0.95%)
Oct 30, 2024 3.110 3.190 3.070 3.160 308,528 +0.02(+0.64%)
Oct 29, 2024 3.220 3.250 3.130 3.140 361,845 -0.11(-3.38%)
Oct 28, 2024 3.170 3.300 3.170 3.250 769,082 +0.09(+2.85%)
Oct 25, 2024 3.270 3.350 3.130 3.160 414,879 -0.09(-2.77%)
Oct 24, 2024 3.500 3.550 3.210 3.250 520,128 -0.30(-8.45%)
Oct 23, 2024 3.640 3.670 3.512 3.550 710,605 -0.04(-1.11%)
Oct 22, 2024 3.390 3.709 3.385 3.590 1,261,365 +0.22(+6.53%)
Oct 21, 2024 3.260 3.370 3.235 3.370 350,910 +0.03(+0.90%)
Oct 18, 2024 3.380 3.416 3.265 3.340 791,274 +0.09(+2.77%)
Oct 17, 2024 3.200 3.265 3.165 3.250 538,540 -0.06(-1.81%)
Oct 16, 2024 3.220 3.360 3.220 3.310 527,843 +0.09(+2.80%)
Oct 15, 2024 3.300 3.400 3.160 3.220 566,750 -0.17(-5.01%)
Oct 14, 2024 3.560 3.620 3.320 3.390 764,400 -0.24(-6.61%)
Oct 11, 2024 3.500 3.780 3.500 3.630 378,286 +0.07(+1.97%)
Oct 10, 2024 3.670 3.700 3.515 3.560 478,307 -0.08(-2.20%)
Oct 09, 2024 3.520 3.710 3.500 3.640 809,860 -0.05(-1.36%)
Oct 08, 2024 3.650 3.940 3.530 3.690 1,128,940 -0.42(-10.22%)
Oct 07, 2024 4.350 4.375 3.850 4.110 1,545,706 -0.11(-2.61%)
Oct 04, 2024 3.850 4.349 3.801 4.220 2,116,060 +0.52(+14.05%)
Oct 03, 2024 3.640 3.780 3.550 3.700 1,177,581 -0.23(-5.85%)
Oct 02, 2024 3.810 3.990 3.700 3.930 2,098,532 +0.28(+7.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.