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 )

3.050 +0.170 (+5.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2025 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 (%)
Jan 24, 2025 2.900 3.070 2.885 3.050 355,270 +0.17(+5.90%)
Jan 23, 2025 2.880 2.890 2.820 2.880 146,834 -0.01(-0.35%)
Jan 22, 2025 2.880 2.930 2.800 2.890 251,521 +0.00(+0.00%)
Jan 21, 2025 2.900 2.945 2.800 2.890 344,554 +0.01(+0.35%)
Jan 17, 2025 2.830 2.950 2.825 2.880 310,572 +0.11(+3.97%)
Jan 16, 2025 2.870 2.870 2.745 2.770 252,097 -0.09(-3.15%)
Jan 15, 2025 2.820 2.879 2.790 2.860 278,035 +0.12(+4.38%)
Jan 14, 2025 2.760 2.810 2.700 2.740 250,294 +0.03(+1.11%)
Jan 13, 2025 2.730 2.730 2.670 2.710 258,717 -0.01(-0.37%)
Jan 10, 2025 2.880 2.880 2.720 2.720 436,523 -0.21(-7.17%)
Jan 08, 2025 2.960 3.010 2.910 2.930 296,167 -0.10(-3.30%)
Jan 07, 2025 2.950 3.090 2.930 3.030 456,500 +0.06(+2.02%)
Jan 06, 2025 2.910 3.035 2.870 2.970 802,867 +0.10(+3.48%)
Jan 03, 2025 2.780 2.929 2.770 2.870 567,078 +0.10(+3.61%)
Jan 02, 2025 2.740 2.920 2.720 2.770 332,297 +0.05(+1.84%)
Dec 31, 2024 2.720 0 -0.04(-1.45%)
Dec 30, 2024 2.850 2.890 2.640 2.760 941,521 -0.14(-4.83%)
Dec 27, 2024 2.970 3.085 2.880 2.900 411,685 -0.10(-3.33%)
Dec 26, 2024 3.220 3.240 2.911 3.000 1,151,527 -0.26(-7.98%)
Dec 24, 2024 3.100 3.350 3.100 3.260 298,842 +0.20(+6.54%)
Dec 23, 2024 3.100 3.140 2.980 3.060 573,408 -0.07(-2.24%)
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%)
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.