BZUN - Baozun Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201935.5535.6434.9735.2935.29761,200
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
Aug 27, 201941.6543.5041.4042.1642.161,822,600
Aug 26, 201941.4041.4940.1241.0041.001,801,200
Aug 23, 201941.4042.1839.9340.4040.402,976,800
Aug 22, 201944.0045.6041.3742.2642.263,668,500
Aug 21, 201947.1647.5043.1043.7743.777,815,500
Aug 20, 201949.4050.6348.8050.0850.082,242,700
Aug 19, 201948.7150.1548.1849.4049.402,012,900
Aug 16, 201945.8847.8845.5046.8346.831,363,000
Aug 15, 201946.2346.4944.5045.3345.33671,500
Aug 14, 201946.0046.2544.5044.7844.781,182,000
Aug 13, 201944.0048.1444.0047.0347.032,109,400
Aug 12, 201943.1745.1542.7544.0144.01840,700
Aug 09, 201942.9544.2442.9143.9243.92878,600
Aug 08, 201942.7443.8942.5543.5643.561,013,700
Aug 07, 201942.4042.9540.8341.9341.93993,100
Aug 06, 201943.0943.9142.4142.5342.531,183,000
Aug 05, 201942.0842.5440.2641.6741.672,427,800
Aug 02, 201944.7845.8543.7545.3645.361,074,700
Aug 01, 201950.0050.2944.2546.0646.061,994,100
Jul 31, 201949.1549.8948.1049.6149.61977,200
Jul 30, 201947.8249.7447.6549.2849.28821,400
Jul 29, 201950.0950.2547.2848.6848.681,193,400
Jul 26, 201949.9150.7949.7149.9149.911,095,300
Jul 25, 201953.9053.9649.3049.6149.612,066,800
Jul 24, 201952.1654.1552.1653.7353.731,009,200
Jul 23, 201951.7952.9251.7952.5952.59971,300
Jul 22, 201951.0352.1050.9051.5551.55842,700
Jul 19, 201950.8552.3550.8551.2651.261,180,800
Jul 18, 201949.3950.3348.1750.0250.022,108,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...