Baozun Inc (BZUN) Historical Stock Data
3.05 ↑0.12 (4.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BZUN is down -0.80% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 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 |
| 2025-10-31 | 3.34 | 3.28 | ↓$0.06 (-1.80%) | 3.25 | 3.45 | 195.94K |
| 2025-10-30 | 3.36 | 3.35 | ↓$0.01 (-0.30%) | 3.31 | 3.45 | 139.59K |
| 2025-10-29 | 3.52 | 3.41 | ↓$0.11 (-3.13%) | 3.34 | 3.61 | 244.61K |
| 2025-10-28 | 3.70 | 3.51 | ↓$0.19 (-5.14%) | 3.49 | 3.81 | 273.77K |
| 2025-10-27 | 3.68 | 3.66 | ↓$0.02 (-0.54%) | 3.63 | 3.82 | 309.32K |
| 2025-10-24 | 3.68 | 3.60 | ↓$0.08 (-2.17%) | 3.58 | 3.69 | 131.90K |
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