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 )

3.525 -0.115 (-3.16%)
Streaming Delayed Price Updated: 3:54 PM EST, Feb 19, 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 (%)
Feb 18, 2025 3.840 3.880 3.600 3.640 451,278 -0.11(-2.93%)
Feb 14, 2025 3.940 3.970 3.720 3.750 612,496 -0.06(-1.57%)
Feb 13, 2025 3.680 3.830 3.576 3.810 791,968 +0.09(+2.42%)
Feb 12, 2025 3.500 3.800 3.450 3.720 1,450,005 +0.29(+8.45%)
Feb 11, 2025 3.460 3.520 3.320 3.430 316,270 -0.09(-2.56%)
Feb 10, 2025 3.470 3.555 3.410 3.520 441,018 +0.15(+4.45%)
Feb 07, 2025 3.250 3.510 3.230 3.370 494,292 +0.18(+5.64%)
Feb 06, 2025 3.210 3.330 3.190 3.190 365,423 +0.01(+0.31%)
Feb 05, 2025 3.190 3.200 3.135 3.180 146,716 -0.07(-2.15%)
Feb 04, 2025 3.140 3.300 3.100 3.250 219,138 +0.15(+4.84%)
Feb 03, 2025 3.100 3.190 3.050 3.100 319,792 -0.13(-4.02%)
Jan 31, 2025 3.160 3.370 3.160 3.230 779,249 -0.12(-3.58%)
Jan 30, 2025 3.040 3.425 3.040 3.350 1,058,812 +0.29(+9.48%)
Jan 29, 2025 3.120 3.260 3.040 3.060 489,037 -0.12(-3.77%)
Jan 28, 2025 3.110 3.200 3.020 3.180 525,916 +0.12(+3.92%)
Jan 27, 2025 3.050 3.100 2.973 3.060 352,578 +0.01(+0.33%)
Jan 24, 2025 2.900 3.070 2.885 3.050 355,288 +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%)
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.