Baozun Inc (BZUN) Historical Stock Data
2.70 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BZUN is down -0.74% a day on average. There have been 13 days where Baozun Inc closed green and 17 days where BZUN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 2.75 | 2.70 | ↓$0.05 (-1.82%) | 2.58 | 2.80 | 308.29K |
| 2025-12-12 | 2.80 | 2.76 | ↓$0.04 (-1.43%) | 2.75 | 2.87 | 131.19K |
| 2025-12-11 | 2.81 | 2.79 | ↓$0.02 (-0.71%) | 2.76 | 2.81 | 163.29K |
| 2025-12-10 | 2.94 | 2.83 | ↓$0.11 (-3.74%) | 2.80 | 2.95 | 159.32K |
| 2025-12-09 | 2.95 | 2.90 | ↓$0.05 (-1.69%) | 2.80 | 3.01 | 333.52K |
| 2025-12-08 | 3.03 | 2.97 | ↓$0.06 (-1.98%) | 2.94 | 3.05 | 79.20K |
| 2025-12-05 | 2.96 | 3.05 | ↑$0.09 (3.04%) | 2.95 | 3.06 | 183.46K |
| 2025-12-04 | 2.88 | 2.93 | ↑$0.05 (1.74%) | 2.88 | 3.00 | 177.06K |
| 2025-12-03 | 2.76 | 2.85 | ↑$0.09 (3.26%) | 2.73 | 2.85 | 226.51K |
| 2025-12-02 | 2.88 | 2.79 | ↓$0.09 (-3.13%) | 2.74 | 2.89 | 235.94K |
| 2025-12-01 | 2.88 | 2.89 | ↑$0.01 (0.35%) | 2.83 | 2.95 | 235.86K |
| 2025-11-28 | 2.79 | 2.86 | ↑$0.07 (2.51%) | 2.79 | 2.87 | 121.41K |
| 2025-11-26 | 2.80 | 2.77 | ↓$0.03 (-1.07%) | 2.74 | 2.84 | 170.40K |
| 2025-11-25 | 2.92 | 2.75 | ↓$0.17 (-5.82%) | 2.66 | 3.04 | 465.58K |
| 2025-11-24 | 2.89 | 2.92 | ↑$0.03 (1.04%) | 2.86 | 2.98 | 246.69K |
| 2025-11-21 | 2.81 | 2.84 | ↑$0.03 (1.07%) | 2.77 | 2.89 | 151.12K |
| 2025-11-20 | 2.84 | 2.81 | ↓$0.03 (-1.06%) | 2.81 | 2.91 | 251.79K |
| 2025-11-19 | 2.96 | 2.84 | ↓$0.12 (-4.05%) | 2.79 | 2.97 | 159.43K |
| 2025-11-18 | 2.90 | 2.96 | ↑$0.06 (2.07%) | 2.88 | 2.99 | 225.80K |
| 2025-11-17 | 2.94 | 2.91 | ↓$0.03 (-1.02%) | 2.90 | 2.99 | 163.44K |
| 2025-11-14 | 2.94 | 2.97 | ↑$0.03 (1.02%) | 2.92 | 3.01 | 149.69K |
| 2025-11-13 | 3.09 | 2.95 | ↓$0.14 (-4.53%) | 2.91 | 3.09 | 290.86K |
| 2025-11-12 | 3.19 | 3.10 | ↓$0.09 (-2.82%) | 3.09 | 3.19 | 84.63K |
| 2025-11-11 | 3.18 | 3.18 | ↑$0.00 (0.00%) | 3.13 | 3.21 | 81.23K |
| 2025-11-10 | 3.29 | 3.16 | ↓$0.13 (-3.95%) | 3.13 | 3.33 | 120.19K |
| 2025-11-07 | 3.15 | 3.24 | ↑$0.09 (2.86%) | 3.10 | 3.24 | 180.91K |
| 2025-11-06 | 3.26 | 3.20 | ↓$0.06 (-1.84%) | 3.19 | 3.30 | 148.16K |
| 2025-11-05 | 3.28 | 3.22 | ↓$0.06 (-1.83%) | 3.18 | 3.28 | 67.06K |
| 2025-11-04 | 3.25 | 3.25 | ↑$0.00 (0.00%) | 3.22 | 3.31 | 116.26K |
| 2025-11-03 | 3.28 | 3.32 | ↑$0.04 (1.22%) | 3.27 | 3.40 | 224.95K |
Create an account or log in to view more rows.
$BZUN we going up from here
$BZUN down hard at open
$BZUN money comes and goes but your story stays with you the rest of your life. Apes for life ??
$BZUN LFFGG
$BZUN getting this mare ready to run today
$BZUN this is my only green stonk!
I really like this stonk.
$BZUN holding unfortunately lol
$BZUN money comes and goes but your story stays with you the rest of your life. Apes for life ??
$BZUN come back next earning
$BZUN diversified