BZUN - Baozun Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202034.8435.9434.2835.8335.83663,784
Jan 17, 202036.4736.5635.5135.5635.56644,400
Jan 16, 202036.5036.6935.7036.0936.09820,400
Jan 15, 202035.4336.7035.2835.9835.981,286,100
Jan 14, 202036.8036.8434.8735.2235.221,534,100
Jan 13, 202036.4837.1736.2536.8936.891,601,000
Jan 10, 202035.4936.5835.4435.8535.851,578,200
Jan 09, 202034.9035.5334.5935.2335.231,248,800
Jan 08, 202033.9734.6533.5934.4934.491,193,100
Jan 07, 202033.9034.9433.8034.0734.07881,300
Jan 06, 202034.5434.7533.5333.8033.801,280,200
Jan 03, 202034.5135.8234.4434.8134.811,164,200
Jan 02, 202033.9935.7433.7735.7435.741,657,500
Dec 31, 201933.5033.8933.0833.1233.12723,300
Dec 30, 201933.1734.0533.1233.3233.32978,400
Dec 27, 201933.9734.0232.9733.3333.33760,400
Dec 26, 201933.3634.0433.3433.7733.77871,000
Dec 24, 201932.6033.8032.3533.3633.36730,200
Dec 23, 201933.5234.3732.3532.6232.621,833,600
Dec 20, 201934.2234.6033.7033.7033.701,690,700
Dec 19, 201933.3034.8033.3034.3634.361,031,200
Dec 18, 201933.9734.3833.3333.7833.781,389,900
Dec 17, 201933.6434.0533.2134.0234.021,414,200
Dec 16, 201933.8434.4433.1833.7633.763,129,300
Dec 13, 201935.2635.4734.4034.9934.991,591,300
Dec 12, 201935.0635.5334.4935.2435.241,766,900
Dec 11, 201935.1835.7334.8835.1135.111,493,200
Dec 10, 201934.0235.4634.0035.4035.401,126,600
Dec 09, 201934.9235.1333.8034.2834.281,729,200
Dec 06, 201935.5535.6434.9635.2935.29761,000
Dec 05, 201934.8135.9634.8135.3235.32956,600
Dec 04, 201935.6935.6934.7234.7334.731,162,400
Dec 03, 201934.4035.5534.3535.0235.021,438,700
Dec 02, 201937.5837.5935.2035.6535.652,089,200
Nov 29, 201936.1538.0435.8037.9737.971,388,700
Nov 27, 201935.9837.2935.8536.8836.881,481,600
Nov 26, 201936.0736.3435.1235.8735.872,258,300
Nov 25, 201936.5037.3735.9436.2736.272,281,000
Nov 22, 201935.9336.7833.1035.9435.945,758,100
Nov 21, 201937.6739.3235.0035.9035.908,033,100
Nov 20, 201943.3744.1942.5443.5043.501,352,600
Nov 19, 201943.8744.4242.7343.7743.771,190,400
Nov 18, 201944.4744.5543.3843.5243.52833,800
Nov 15, 201943.7545.1143.7544.6244.62920,600
Nov 14, 201943.3243.5542.5943.4143.41546,000
Nov 13, 201944.1644.4843.2343.5743.57612,900
Nov 12, 201944.1945.3043.8844.5044.501,300,100
Nov 11, 201941.9543.4840.9343.4843.48985,300
Nov 08, 201942.3843.6041.8642.4842.48871,400
Nov 07, 201943.3043.7542.1642.4542.451,115,800
Nov 06, 201942.0042.2240.1642.0042.001,421,900
Nov 05, 201944.8344.8742.3142.4542.451,199,400
Nov 04, 201944.7645.3344.2644.5744.57781,000
Nov 01, 201944.4445.0043.6143.6943.69654,800
Oct 31, 201943.2844.1442.9643.5243.52461,600
Oct 30, 201943.7744.0842.9643.9143.91685,800
Oct 29, 201944.3744.3743.1043.8943.89845,400
Oct 28, 201944.0345.0543.7944.5944.59876,600
Oct 25, 201941.7743.6741.3643.5243.521,659,100
Oct 24, 201941.4941.9540.8241.4341.43628,400
Oct 23, 201940.6641.3940.5041.2641.26597,500
Oct 22, 201941.8042.1740.7041.0941.09780,500
Oct 21, 201941.8843.1541.5541.6541.651,096,200
Oct 18, 201941.7442.0340.9541.0041.001,361,000
Oct 17, 201945.1445.1441.9842.0742.071,579,500
Oct 16, 201945.7245.8044.2444.5944.59729,500
Oct 15, 201944.7246.1044.7245.5045.501,102,600
Oct 14, 201944.9645.5944.2944.6844.68693,300
Oct 11, 201945.2645.8844.5545.0245.021,458,200
Oct 10, 201942.3043.8841.9043.5743.57786,800
Oct 09, 201942.0042.7140.8042.0842.081,279,700
Oct 08, 201942.4443.4840.5640.7040.701,708,200
Oct 07, 201943.7244.3543.1443.9143.91614,000
Oct 04, 201943.9744.3943.1943.9743.97486,200
Oct 03, 201942.0244.3241.3643.8043.801,431,800
Oct 02, 201941.7942.5341.3542.0342.03920,900
Oct 01, 201942.9243.1741.8442.7442.74857,400
Sep 30, 201943.6843.6942.2042.7042.70840,100
Sep 27, 201944.3845.1040.9742.4842.482,219,400
Sep 26, 201944.0044.6343.2643.8343.83721,800
Sep 25, 201942.7543.9842.6043.7543.751,301,800
Sep 24, 201945.6045.9341.4042.0742.072,022,800
Sep 23, 201946.0046.4944.6745.2545.25790,300
Sep 20, 201947.9548.5146.5046.8446.84806,000
Sep 19, 201948.0050.3347.6647.8747.871,475,200
Sep 18, 201948.3048.3046.8947.9447.94661,000
Sep 17, 201948.2148.2147.3447.7547.75932,300
Sep 16, 201947.0848.5346.3448.4448.44908,400
Sep 13, 201947.4948.2047.1647.8347.83876,300
Sep 12, 201947.5047.7545.9747.0347.03872,500
Sep 11, 201946.0846.9046.0546.7046.701,155,200
Sep 10, 201947.4947.5445.4045.8845.881,414,100
Sep 09, 201948.8549.8747.6648.1048.101,237,400
Sep 06, 201947.1049.6447.0148.5748.572,197,800
Sep 05, 201946.7247.3846.6447.1947.191,769,900
Sep 04, 201945.8246.2445.3645.7145.711,245,100
Sep 03, 201945.0045.4344.2844.6444.642,293,500
Aug 30, 201945.4946.3345.2145.7645.761,309,500
Aug 29, 201943.8345.1843.7745.0445.041,422,800
Aug 28, 201941.7143.5941.4042.7842.781,134,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...