Baozun Inc (BZUN) Historical Stock Data

2.70 ↓0.02 (-0.74%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BZUN is down -0.56% a day on average. There have been 14 days where Baozun Inc closed green and 16 days where BZUN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-26	2.72	2.70	↓$0.02 (-0.74%)	2.69	2.73	144.35K
2025-12-24	2.72	2.72	↑$0.00 (0.00%)	2.69	2.77	43.76K
2025-12-23	2.72	2.72	↑$0.00 (0.00%)	2.70	2.76	117.64K
2025-12-22	2.76	2.75	↓$0.01 (-0.36%)	2.70	2.76	125.85K
2025-12-19	2.69	2.73	↑$0.04 (1.49%)	2.69	2.77	197.27K
2025-12-18	2.68	2.69	↑$0.01 (0.37%)	2.67	2.71	104.69K
2025-12-17	2.72	2.66	↓$0.06 (-2.21%)	2.65	2.76	158.19K
2025-12-16	2.66	2.68	↑$0.02 (0.75%)	2.64	2.71	150.61K
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