BZUN - Baozun Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 201949.1549.8948.1049.6149.61981,600
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
Jul 17, 201953.1853.4749.7650.0050.002,192,600
Jul 16, 201953.7556.4752.6053.1953.192,968,000
Jul 15, 201953.6254.4053.0253.5453.541,187,800
Jul 12, 201953.3553.4752.4153.0253.02640,400
Jul 11, 201953.0654.3752.8052.9352.93965,500
Jul 10, 201954.3954.3952.8053.0653.06817,000
Jul 09, 201952.1753.8452.1653.4953.491,545,200
Jul 08, 201954.1454.1452.2252.9052.901,336,700
Jul 05, 201954.7054.7052.3554.2454.241,041,700
Jul 03, 201955.0055.0853.5754.7054.70657,900
Jul 02, 201953.5054.9752.3754.9254.922,084,000
Jul 01, 201952.4554.6051.3653.6053.603,129,500
Jun 28, 201949.5450.1847.5049.8649.861,150,500
Jun 27, 201948.7749.9748.4349.5549.551,007,200
Jun 26, 201947.5548.7447.5048.1948.191,274,200
Jun 25, 201948.2248.2745.5546.8946.891,892,900
Jun 24, 201949.5750.0047.8648.6448.641,398,400
Jun 21, 201950.5050.5048.9549.4149.411,962,100
Jun 20, 201950.1052.0450.0050.6350.632,863,400
Jun 19, 201947.4849.0047.0648.9148.911,590,300
Jun 18, 201945.1847.5044.9247.2247.221,742,700
Jun 17, 201945.0046.0044.2344.6644.66846,500
Jun 14, 201944.3945.5844.0544.5944.592,015,400
Jun 13, 201943.6445.0943.2645.0145.011,450,700
Jun 12, 201941.9043.7841.8543.5943.59991,900
Jun 11, 201943.8543.9042.6043.0943.09946,200
Jun 10, 201942.9844.2442.2942.5142.511,117,900
Jun 07, 201940.0642.7540.0442.0442.04956,600
Jun 06, 201939.7840.2939.3939.9839.98555,100
Jun 05, 201941.2541.3638.5540.0040.002,337,800
Jun 04, 201938.2640.5537.6540.5040.501,568,000
Jun 03, 201939.2239.5737.3137.7137.711,336,600
May 31, 201938.5440.2537.9539.2339.231,333,900
May 30, 201938.9540.3638.9539.4939.491,409,700
May 29, 201937.2539.4536.0038.8338.832,841,800
May 28, 201937.0938.3737.0437.9337.932,255,000
May 24, 201937.4238.3336.5436.6336.631,046,100
May 23, 201937.2537.4535.7036.6136.612,324,200
May 22, 201938.0238.9638.0138.2838.281,191,700
May 21, 201938.1938.7237.5938.5038.50851,800
May 20, 201938.5938.5936.8937.5937.592,566,200
May 17, 201940.3640.6839.2139.6439.641,658,700
May 16, 201941.7342.6941.4241.6341.631,204,500
May 15, 201940.9142.0540.8341.6941.691,544,700
May 14, 201940.0041.3939.5041.1941.191,507,900
May 13, 201939.0339.8038.0039.1739.172,565,100
May 10, 201942.8442.9940.2642.3542.351,832,400
May 09, 201941.5043.3840.1542.7942.791,926,400
May 08, 201943.0044.7043.0043.1543.151,192,500
May 07, 201945.7745.7742.1543.4543.452,593,900
May 06, 201945.1446.6644.4746.1346.132,539,800
May 03, 201948.1049.1047.8248.9548.951,143,700
May 02, 201947.7148.3246.6047.6347.631,122,300
May 01, 201948.7448.8447.5547.9147.911,073,500
Apr 30, 201947.3448.7546.8548.5048.501,866,400
Apr 29, 201945.6847.7945.4647.5347.531,970,000
Apr 26, 201944.5045.6044.3345.2645.261,775,000
Apr 25, 201944.7445.1043.0344.5944.593,648,700
Apr 24, 201945.0045.1744.2544.5044.503,304,400
Apr 23, 201943.5945.2843.4744.6144.613,395,600
Apr 22, 201941.3243.5941.0143.4843.482,346,000
Apr 18, 201941.6043.0841.3041.7741.772,752,000
Apr 17, 201941.3541.9541.2041.6641.662,715,600
Apr 16, 201940.5441.2839.5240.9640.962,172,900
Apr 15, 201941.3741.5039.6340.4040.401,972,700
Apr 12, 201942.3442.8540.7941.7541.752,143,200
Apr 11, 201942.5042.9241.2141.8641.861,419,900
Apr 10, 201942.7443.1542.2442.8742.871,461,900
Apr 09, 201942.2142.9641.8342.8642.861,613,100
Apr 08, 201942.6943.2542.0842.4842.481,480,500
Apr 05, 201940.6542.9240.3542.8542.853,480,900
Apr 04, 201942.7042.9340.7241.0541.052,882,000
Apr 03, 201942.6844.4942.4044.2544.252,267,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...